Marchés français ouverture 2 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0696 -0,0008 (-0,07 %) HANG SENG
17 214,47 +385,54 (+2,29 %) Bitcoin EUR
62 430,35 +373,18 (+0,60 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:410.00
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00410000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 7.89 | 0.00 | 0.00 | 0.00 | - | 3,918 | 0 | 1.56% |
| MSFT240503C00410000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 9.45 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.78% |
| MSFT240510C00410000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 10.61 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.78% |
| MSFT240517C00410000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1,442 | 0 | 0.78% |
| MSFT240524C00410000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 13.00 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.39% |
| MSFT240531C00410000 | 2024-04-23 3:43PM EDT | 2024-05-31 | 13.82 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.39% |
| MSFT240621C00410000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 16.85 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.39% |
| MSFT240719C00410000 | 2024-04-23 2:32PM EDT | 2024-07-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.39% |
| MSFT240816C00410000 | 2024-04-23 3:56PM EDT | 2024-08-16 | 24.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| MSFT240920C00410000 | 2024-04-23 3:54PM EDT | 2024-09-20 | 28.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.20% |
| MSFT241018C00410000 | 2024-04-23 3:53PM EDT | 2024-10-18 | 31.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| MSFT241115C00410000 | 2024-04-23 2:30PM EDT | 2024-11-15 | 35.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| MSFT241220C00410000 | 2024-04-23 3:32PM EDT | 2024-12-20 | 38.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| MSFT250117C00410000 | 2024-04-23 3:03PM EDT | 2025-01-17 | 40.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.20% |
| MSFT250321C00410000 | 2024-04-23 3:31PM EDT | 2025-03-21 | 47.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| MSFT250620C00410000 | 2024-04-23 1:31PM EDT | 2025-06-20 | 54.44 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.20% |
| MSFT250919C00410000 | 2024-04-23 10:04AM EDT | 2025-09-19 | 60.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MSFT251219C00410000 | 2024-04-22 2:24PM EDT | 2025-12-19 | 64.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| MSFT260116C00410000 | 2024-04-23 11:36AM EDT | 2026-01-16 | 69.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| MSFT260618C00410000 | 2024-04-22 11:01AM EDT | 2026-06-18 | 71.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MSFT261218C00410000 | 2024-04-23 12:42PM EDT | 2026-12-18 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00410000 | 2024-04-23 3:47PM EDT | 2024-04-26 | 10.10 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.00% |
| MSFT240503P00410000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 11.60 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| MSFT240510P00410000 | 2024-04-23 2:48PM EDT | 2024-05-10 | 12.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240517P00410000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 13.60 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| MSFT240524P00410000 | 2024-04-23 3:36PM EDT | 2024-05-24 | 14.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240531P00410000 | 2024-04-23 11:05AM EDT | 2024-05-31 | 15.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00410000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 16.90 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.00% |
| MSFT240719P00410000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 18.65 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| MSFT240816P00410000 | 2024-04-23 2:46PM EDT | 2024-08-16 | 21.67 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MSFT240920P00410000 | 2024-04-23 2:21PM EDT | 2024-09-20 | 23.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT241018P00410000 | 2024-04-23 2:26PM EDT | 2024-10-18 | 25.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241115P00410000 | 2024-04-23 10:15AM EDT | 2024-11-15 | 28.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00410000 | 2024-04-23 9:39AM EDT | 2024-12-20 | 31.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117P00410000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00410000 | 2024-04-23 11:54AM EDT | 2025-03-21 | 34.26 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MSFT250620P00410000 | 2024-04-23 11:38AM EDT | 2025-06-20 | 38.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT250919P00410000 | 2024-04-23 3:27PM EDT | 2025-09-19 | 41.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT251219P00410000 | 2024-04-15 3:31PM EDT | 2025-12-19 | 42.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260116P00410000 | 2024-04-23 3:27PM EDT | 2026-01-16 | 45.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT260618P00410000 | 2024-04-18 11:28AM EDT | 2026-06-18 | 49.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218P00410000 | 2024-04-23 11:28AM EDT | 2026-12-18 | 52.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
