La bourse ferme dans 5 h 18 min
CAC 40
8 066,97 +26,61 (+0,33 %) Euro Stoxx 50
4 973,52 +36,67 (+0,74 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0666 +0,0009 (+0,09 %) Gold future
2 310,10 -36,30 (-1,55 %) Bitcoin EUR
62 070,51 +168,13 (+0,27 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00425000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2,005 | 0 | 12.50% |
| MSFT240503C00425000 | 2024-04-22 3:56PM EDT | 2024-05-03 | 2.85 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 6.25% |
| MSFT240510C00425000 | 2024-04-22 3:57PM EDT | 2024-05-10 | 3.62 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 6.25% |
| MSFT240517C00425000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,642 | 0 | 6.25% |
| MSFT240524C00425000 | 2024-04-22 3:32PM EDT | 2024-05-24 | 5.60 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| MSFT240531C00425000 | 2024-04-22 2:58PM EDT | 2024-05-31 | 6.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MSFT240621C00425000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 8.53 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 3.13% |
| MSFT240719C00425000 | 2024-04-22 3:05PM EDT | 2024-07-19 | 11.78 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| MSFT240816C00425000 | 2024-04-22 3:43PM EDT | 2024-08-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 3.13% |
| MSFT240920C00425000 | 2024-04-22 3:48PM EDT | 2024-09-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| MSFT241018C00425000 | 2024-04-22 11:13AM EDT | 2024-10-18 | 20.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSFT241115C00425000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 26.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT241220C00425000 | 2024-04-22 3:01PM EDT | 2024-12-20 | 28.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MSFT250117C00425000 | 2024-04-22 3:34PM EDT | 2025-01-17 | 30.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| MSFT250620C00425000 | 2024-04-22 3:27PM EDT | 2025-06-20 | 44.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| MSFT251219C00425000 | 2024-04-22 2:52PM EDT | 2025-12-19 | 57.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT260116C00425000 | 2024-04-18 3:44PM EDT | 2026-01-16 | 62.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MSFT260618C00425000 | 2024-04-22 9:46AM EDT | 2026-06-18 | 68.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSFT261218C00425000 | 2024-04-22 1:33PM EDT | 2026-12-18 | 77.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00425000 | 2024-04-22 2:33PM EDT | 2024-04-26 | 23.89 | 0.00 | 0.00 | 0.00 | - | 3,536 | 0 | 0.00% |
| MSFT240503P00425000 | 2024-04-22 3:35PM EDT | 2024-05-03 | 26.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240510P00425000 | 2024-04-22 10:46AM EDT | 2024-05-10 | 29.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240517P00425000 | 2024-04-22 3:06PM EDT | 2024-05-17 | 26.98 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| MSFT240524P00425000 | 2024-04-22 9:32AM EDT | 2024-05-24 | 29.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240531P00425000 | 2024-04-19 3:09PM EDT | 2024-05-31 | 30.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621P00425000 | 2024-04-22 3:06PM EDT | 2024-06-21 | 29.49 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT240719P00425000 | 2024-04-22 1:24PM EDT | 2024-07-19 | 32.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240816P00425000 | 2024-04-22 2:17PM EDT | 2024-08-16 | 33.61 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT240920P00425000 | 2024-04-22 11:11AM EDT | 2024-09-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00425000 | 2024-04-22 12:25PM EDT | 2024-10-18 | 38.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT241115P00425000 | 2024-04-22 3:11PM EDT | 2024-11-15 | 39.18 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| MSFT241220P00425000 | 2024-04-19 2:57PM EDT | 2024-12-20 | 42.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117P00425000 | 2024-04-19 11:48AM EDT | 2025-01-17 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00425000 | 2024-04-22 3:34PM EDT | 2025-06-20 | 48.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT251219P00425000 | 2024-04-19 10:16AM EDT | 2025-12-19 | 55.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260116P00425000 | 2024-04-22 11:09AM EDT | 2026-01-16 | 58.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260618P00425000 | 2024-03-25 9:52AM EDT | 2026-06-18 | 50.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218P00425000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 65.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
