La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 255,22 -804,09 (-1,34 %)
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:415.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00415000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.97 | 1.92 | 2.04 | -4.39 | -69.03% | 11,077 | 2,080 | 23.29% |
| MSFT240510C00415000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 3.75 | 3.50 | 3.70 | -3.90 | -50.98% | 821 | 1,554 | 22.52% |
| MSFT240517C00415000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 5.00 | 4.80 | 5.05 | -3.35 | -40.12% | 2,270 | 4,815 | 22.17% |
| MSFT240524C00415000 | 2024-04-26 3:53PM EDT | 2024-05-24 | 6.60 | 6.30 | 6.70 | -2.77 | -29.56% | 393 | 190 | 23.08% |
| MSFT240531C00415000 | 2024-04-26 3:50PM EDT | 2024-05-31 | 7.95 | 7.20 | 7.65 | -1.95 | -19.70% | 230 | 243 | 22.61% |
| MSFT240621C00415000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 11.20 | 10.80 | 11.10 | -1.20 | -9.68% | 860 | 4,914 | 23.45% |
| MSFT240719C00415000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 14.90 | 14.55 | 15.00 | -0.45 | -2.93% | 1,282 | 1,283 | 24.22% |
| MSFT240816C00415000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 20.29 | 19.65 | 20.15 | +1.49 | +7.93% | 96 | 757 | 26.73% |
| MSFT240920C00415000 | 2024-04-26 3:33PM EDT | 2024-09-20 | 25.30 | 23.35 | 23.95 | +2.55 | +11.21% | 94 | 2,064 | 27.03% |
| MSFT241018C00415000 | 2024-04-26 1:58PM EDT | 2024-10-18 | 28.75 | 26.40 | 27.05 | +3.25 | +12.75% | 35 | 175 | 27.54% |
| MSFT241115C00415000 | 2024-04-26 3:49PM EDT | 2024-11-15 | 31.81 | 30.55 | 33.50 | +3.86 | +13.81% | 87 | 220 | 30.90% |
| MSFT241220C00415000 | 2024-04-26 2:05PM EDT | 2024-12-20 | 36.00 | 33.55 | 36.50 | +5.05 | +16.32% | 9 | 759 | 30.83% |
| MSFT250117C00415000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 36.70 | 36.20 | 37.00 | +2.75 | +8.10% | 61 | 1,445 | 29.52% |
| MSFT250620C00415000 | 2024-04-26 9:45AM EDT | 2025-06-20 | 52.36 | 48.45 | 52.50 | -1.56 | -2.89% | 4 | 386 | 32.44% |
| MSFT251219C00415000 | 2024-04-26 2:51PM EDT | 2025-12-19 | 64.83 | 61.50 | 66.00 | +6.76 | +11.64% | 13 | 502 | 33.64% |
| MSFT260116C00415000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 57.25 | 63.80 | 67.00 | 0.00 | - | 2 | 992 | 33.36% |
| MSFT260618C00415000 | 2024-04-25 1:45PM EDT | 2026-06-18 | 74.00 | 72.50 | 76.65 | +4.15 | +5.94% | 1 | 93 | 34.06% |
| MSFT261218C00415000 | 2024-04-26 3:32PM EDT | 2026-12-18 | 87.15 | 83.55 | 85.70 | +7.15 | +8.94% | 3 | 213 | 34.18% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00415000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 10.30 | 8.75 | 10.50 | -11.47 | -52.69% | 842 | 787 | 22.08% |
| MSFT240510P00415000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 11.05 | 11.30 | 11.75 | -11.70 | -51.43% | 356 | 339 | 20.29% |
| MSFT240517P00415000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 12.85 | 12.80 | 13.30 | -10.43 | -44.80% | 348 | 3,027 | 20.98% |
| MSFT240524P00415000 | 2024-04-26 3:51PM EDT | 2024-05-24 | 13.55 | 13.55 | 15.30 | -10.35 | -43.31% | 92 | 115 | 22.90% |
| MSFT240531P00415000 | 2024-04-26 3:32PM EDT | 2024-05-31 | 13.00 | 13.45 | 15.40 | -12.35 | -48.72% | 54 | 104 | 20.69% |
| MSFT240621P00415000 | 2024-04-26 1:18PM EDT | 2024-06-21 | 15.80 | 16.70 | 17.70 | -9.93 | -38.59% | 141 | 3,024 | 20.11% |
| MSFT240719P00415000 | 2024-04-26 11:19AM EDT | 2024-07-19 | 18.78 | 19.20 | 19.70 | -9.30 | -33.12% | 96 | 1,508 | 19.05% |
| MSFT240816P00415000 | 2024-04-26 12:31PM EDT | 2024-08-16 | 22.05 | 22.85 | 23.25 | -7.90 | -26.38% | 4 | 803 | 20.50% |
| MSFT240920P00415000 | 2024-04-26 3:25PM EDT | 2024-09-20 | 23.59 | 24.85 | 25.35 | -8.46 | -26.40% | 129 | 804 | 19.95% |
| MSFT241018P00415000 | 2024-04-25 3:06PM EDT | 2024-10-18 | 24.69 | 26.40 | 26.95 | -9.31 | -27.38% | 4 | 329 | 19.72% |
| MSFT241115P00415000 | 2024-04-26 1:58PM EDT | 2024-11-15 | 27.66 | 29.05 | 29.80 | -7.70 | -21.78% | 25 | 289 | 20.68% |
| MSFT241220P00415000 | 2024-04-26 11:59AM EDT | 2024-12-20 | 29.85 | 30.75 | 31.55 | -9.99 | -25.08% | 66 | 1,040 | 20.44% |
| MSFT250117P00415000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 30.70 | 31.90 | 32.70 | -7.15 | -18.89% | 87 | 1,480 | 20.16% |
| MSFT250620P00415000 | 2024-04-25 9:32AM EDT | 2025-06-20 | 47.53 | 36.80 | 40.65 | 0.00 | - | 1 | 330 | 20.63% |
| MSFT251219P00415000 | 2024-04-26 2:26PM EDT | 2025-12-19 | 44.65 | 43.00 | 46.00 | +0.17 | +0.38% | 1 | 257 | 19.81% |
| MSFT260116P00415000 | 2024-04-26 3:53PM EDT | 2026-01-16 | 45.60 | 43.75 | 48.50 | -3.27 | -6.69% | 91 | 268 | 20.54% |
| MSFT260618P00415000 | 2024-04-17 3:25PM EDT | 2026-06-18 | 50.80 | 49.60 | 52.50 | 0.00 | - | 2 | 2 | 20.11% |
| MSFT261218P00415000 | 2024-04-23 3:45PM EDT | 2026-12-18 | 54.45 | 52.60 | 56.40 | 0.00 | - | 10 | 32 | 19.60% |
