Marchés français ouverture 33 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0723 +0,0022 (+0,20 %) HANG SENG
17 218,60 +17,33 (+0,10 %) Bitcoin EUR
59 966,25 -2 199,50 (-3,54 %)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00430000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 2.36 | 0.00 | 0.00 | 0.00 | - | 3,135 | 0 | 12.50% |
| MSFT240503C00430000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 3.75 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 6.25% |
| MSFT240510C00430000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 4.64 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 6.25% |
| MSFT240517C00430000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 3.13% |
| MSFT240524C00430000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 6.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| MSFT240531C00430000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| MSFT240621C00430000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 9.55 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 3.13% |
| MSFT240719C00430000 | 2024-04-24 2:25PM EDT | 2024-07-19 | 12.25 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| MSFT240816C00430000 | 2024-04-24 3:51PM EDT | 2024-08-16 | 16.78 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 1.56% |
| MSFT240920C00430000 | 2024-04-24 3:02PM EDT | 2024-09-20 | 19.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MSFT241018C00430000 | 2024-04-24 12:16PM EDT | 2024-10-18 | 22.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT241115C00430000 | 2024-04-24 2:03PM EDT | 2024-11-15 | 27.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MSFT241220C00430000 | 2024-04-24 12:12PM EDT | 2024-12-20 | 28.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MSFT250117C00430000 | 2024-04-24 11:47AM EDT | 2025-01-17 | 31.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT250321C00430000 | 2024-04-24 11:59AM EDT | 2025-03-21 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT250620C00430000 | 2024-04-24 2:13PM EDT | 2025-06-20 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT250919C00430000 | 2024-04-22 3:35PM EDT | 2025-09-19 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT251219C00430000 | 2024-04-24 1:47PM EDT | 2025-12-19 | 59.35 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.78% |
| MSFT260116C00430000 | 2024-04-23 1:38PM EDT | 2026-01-16 | 59.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT260618C00430000 | 2024-04-22 11:41AM EDT | 2026-06-18 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218C00430000 | 2024-04-24 3:57PM EDT | 2026-12-18 | 79.58 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00430000 | 2024-04-24 3:50PM EDT | 2024-04-26 | 22.66 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSFT240503P00430000 | 2024-04-24 2:05PM EDT | 2024-05-03 | 23.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240510P00430000 | 2024-04-23 12:09PM EDT | 2024-05-10 | 25.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240517P00430000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 25.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240524P00430000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 26.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531P00430000 | 2024-04-23 9:43AM EDT | 2024-05-31 | 29.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00430000 | 2024-04-24 3:18PM EDT | 2024-06-21 | 28.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719P00430000 | 2024-04-23 3:29PM EDT | 2024-07-19 | 30.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240816P00430000 | 2024-04-19 11:18AM EDT | 2024-08-16 | 37.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240920P00430000 | 2024-04-24 10:28AM EDT | 2024-09-20 | 33.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018P00430000 | 2024-04-23 10:41AM EDT | 2024-10-18 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00430000 | 2024-04-24 10:57AM EDT | 2024-11-15 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00430000 | 2024-04-24 2:27PM EDT | 2024-12-20 | 39.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT250117P00430000 | 2024-04-23 10:18AM EDT | 2025-01-17 | 41.40 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| MSFT250321P00430000 | 2024-04-23 3:34PM EDT | 2025-03-21 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00430000 | 2024-04-24 1:20PM EDT | 2025-06-20 | 47.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT250919P00430000 | 2024-04-19 12:32PM EDT | 2025-09-19 | 56.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT251219P00430000 | 2024-04-17 11:12AM EDT | 2025-12-19 | 51.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00430000 | 2024-04-02 10:47AM EDT | 2026-01-16 | 49.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT260618P00430000 | 2024-03-08 3:34PM EDT | 2026-06-18 | 59.60 | 50.40 | 52.50 | 0.00 | - | 2 | 2 | 16.85% |
| MSFT261218P00430000 | 2024-04-18 12:49PM EDT | 2026-12-18 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
