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
59 685,02 -1 087,36 (-1,79 %)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00440000 | 2024-04-26 3:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.98 | -98.99% | 2,164 | 7,284 | 51.56% |
| MSFT240503C00440000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.09 | -1.69 | -96.57% | 5,726 | 5,092 | 25.10% |
| MSFT240510C00440000 | 2024-04-26 3:46PM EDT | 2024-05-10 | 0.31 | 0.28 | 0.34 | -2.02 | -86.70% | 522 | 486 | 22.83% |
| MSFT240517C00440000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.65 | 0.61 | 0.68 | -2.09 | -76.28% | 1,944 | 8,984 | 21.79% |
| MSFT240524C00440000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 1.27 | 1.09 | 1.30 | -2.08 | -62.09% | 306 | 495 | 22.32% |
| MSFT240531C00440000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 1.61 | 1.47 | 1.69 | -2.29 | -58.72% | 435 | 165 | 21.57% |
| MSFT240621C00440000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 3.51 | 3.45 | 3.65 | -1.75 | -33.27% | 1,215 | 8,255 | 22.15% |
| MSFT240719C00440000 | 2024-04-26 2:15PM EDT | 2024-07-19 | 6.45 | 6.10 | 6.35 | -0.89 | -12.13% | 319 | 2,067 | 22.75% |
| MSFT240816C00440000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 10.50 | 10.20 | 10.55 | -0.40 | -3.67% | 43 | 3,121 | 25.24% |
| MSFT240920C00440000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 14.05 | 13.35 | 13.80 | +0.91 | +6.93% | 103 | 2,255 | 25.53% |
| MSFT241018C00440000 | 2024-04-26 1:30PM EDT | 2024-10-18 | 17.55 | 15.95 | 16.50 | +2.15 | +13.96% | 33 | 200 | 25.99% |
| MSFT241115C00440000 | 2024-04-26 1:27PM EDT | 2024-11-15 | 21.75 | 20.25 | 20.75 | +2.30 | +11.83% | 17 | 263 | 27.83% |
| MSFT241220C00440000 | 2024-04-26 3:16PM EDT | 2024-12-20 | 23.31 | 22.90 | 23.50 | +1.79 | +8.32% | 27 | 2,456 | 27.88% |
| MSFT250117C00440000 | 2024-04-26 3:19PM EDT | 2025-01-17 | 26.40 | 25.05 | 25.85 | +2.70 | +11.39% | 47 | 2,461 | 28.11% |
| MSFT250321C00440000 | 2024-04-26 3:09PM EDT | 2025-03-21 | 32.40 | 29.20 | 33.50 | +3.05 | +10.39% | 486 | 272 | 30.32% |
| MSFT250620C00440000 | 2024-04-26 2:39PM EDT | 2025-06-20 | 40.05 | 36.00 | 40.20 | +3.35 | +9.13% | 4 | 843 | 30.71% |
| MSFT250919C00440000 | 2024-04-25 10:01AM EDT | 2025-09-19 | 39.57 | 43.65 | 47.35 | 0.00 | - | 1 | 7 | 31.58% |
| MSFT251219C00440000 | 2024-04-25 11:25AM EDT | 2025-12-19 | 45.10 | 50.20 | 54.00 | 0.00 | - | 1 | 938 | 32.29% |
| MSFT260116C00440000 | 2024-04-26 10:44AM EDT | 2026-01-16 | 54.80 | 52.30 | 55.95 | +6.15 | +12.64% | 33 | 682 | 32.48% |
| MSFT260618C00440000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 65.60 | 61.00 | 65.50 | +1.20 | +1.86% | 5 | 22 | 33.16% |
| MSFT261218C00440000 | 2024-04-26 12:46PM EDT | 2026-12-18 | 74.80 | 71.00 | 75.50 | +8.79 | +13.32% | 16 | 202 | 33.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00440000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 30.70 | 31.70 | 35.50 | -10.80 | -26.02% | 1 | 327 | 132.35% |
| MSFT240503P00440000 | 2024-04-26 3:34PM EDT | 2024-05-03 | 31.30 | 31.50 | 35.20 | -11.25 | -26.44% | 45 | 30 | 44.39% |
| MSFT240510P00440000 | 2024-04-25 3:42PM EDT | 2024-05-10 | 29.00 | 31.50 | 34.65 | -14.90 | -33.94% | 1 | 63 | 28.75% |
| MSFT240517P00440000 | 2024-04-26 3:29PM EDT | 2024-05-17 | 33.61 | 31.50 | 34.60 | -9.46 | -21.96% | 155 | 1,679 | 23.43% |
| MSFT240524P00440000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 34.60 | 31.85 | 34.85 | 0.00 | - | 1 | 5 | 21.70% |
| MSFT240531P00440000 | 2024-04-23 2:46PM EDT | 2024-05-31 | 35.10 | 32.75 | 35.10 | 0.00 | - | 5 | 7 | 20.54% |
| MSFT240621P00440000 | 2024-04-26 9:53AM EDT | 2024-06-21 | 32.98 | 34.60 | 35.85 | -17.22 | -34.30% | 8 | 248 | 18.53% |
| MSFT240719P00440000 | 2024-04-25 10:45AM EDT | 2024-07-19 | 34.37 | 34.00 | 37.45 | -15.58 | -31.19% | 1 | 262 | 18.38% |
| MSFT240816P00440000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 35.55 | 37.80 | 39.60 | -16.85 | -32.16% | 1 | 216 | 19.15% |
| MSFT240920P00440000 | 2024-04-25 11:23AM EDT | 2024-09-20 | 53.10 | 39.30 | 41.20 | 0.00 | - | 18 | 1,024 | 18.65% |
| MSFT241018P00440000 | 2024-04-25 10:45AM EDT | 2024-10-18 | 53.46 | 40.60 | 42.30 | 0.00 | - | 1 | 79 | 18.27% |
| MSFT241115P00440000 | 2024-04-24 12:42PM EDT | 2024-11-15 | 44.80 | 41.90 | 45.70 | 0.00 | - | 121 | 122 | 20.16% |
| MSFT241220P00440000 | 2024-04-23 1:08PM EDT | 2024-12-20 | 46.05 | 44.20 | 47.00 | 0.00 | - | 5 | 732 | 19.72% |
| MSFT250117P00440000 | 2024-04-24 2:07PM EDT | 2025-01-17 | 45.92 | 44.00 | 47.20 | 0.00 | - | 10 | 663 | 18.81% |
| MSFT250321P00440000 | 2024-04-16 10:52AM EDT | 2025-03-21 | 46.55 | 48.35 | 51.00 | 0.00 | - | 2 | 49 | 19.57% |
| MSFT250620P00440000 | 2024-04-26 10:59AM EDT | 2025-06-20 | 50.53 | 50.00 | 54.50 | -3.22 | -5.99% | 6 | 211 | 19.44% |
| MSFT251219P00440000 | 2024-04-26 3:10PM EDT | 2025-12-19 | 57.05 | 56.70 | 59.00 | -5.50 | -8.79% | 7 | 97 | 18.47% |
| MSFT260116P00440000 | 2024-04-18 1:52PM EDT | 2026-01-16 | 61.10 | 57.30 | 60.30 | 0.00 | - | 146 | 161 | 18.68% |
| MSFT260618P00440000 | 2024-04-26 10:35AM EDT | 2026-06-18 | 61.50 | 61.65 | 65.00 | +6.32 | +11.45% | 100 | 181 | 18.78% |
| MSFT261218P00440000 | 2024-04-22 12:20PM EDT | 2026-12-18 | 71.66 | 64.50 | 69.00 | 0.00 | - | 1 | 11 | 18.44% |
