La bourse est fermée
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0733 +0,0032 (+0,30 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 440,02 +752,66 (+1,26 %)
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:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00445000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.70 | 0.69 | 0.71 | +0.10 | +16.67% | 4,216 | 4,626 | 92.97% |
| MSFT240503C00445000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.36 | 1.27 | 1.37 | +0.04 | +3.03% | 801 | 2,336 | 50.75% |
| MSFT240510C00445000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 1.78 | 1.25 | 3.00 | -0.13 | -6.81% | 299 | 267 | 48.04% |
| MSFT240517C00445000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.21 | 2.15 | 2.26 | -0.24 | -9.80% | 1,153 | 4,478 | 36.74% |
| MSFT240524C00445000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 2.77 | 2.55 | 2.86 | -0.05 | -1.77% | 329 | 768 | 34.55% |
| MSFT240531C00445000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 3.05 | 2.85 | 3.10 | -0.10 | -3.17% | 618 | 120 | 31.92% |
| MSFT240621C00445000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 4.40 | 2.55 | 4.50 | -1.20 | -21.43% | 353 | 2,966 | 28.96% |
| MSFT240719C00445000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 6.16 | 4.80 | 6.40 | -1.84 | -23.00% | 183 | 1,405 | 27.23% |
| MSFT240816C00445000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 9.54 | 7.55 | 9.75 | -2.06 | -17.76% | 124 | 1,344 | 28.39% |
| MSFT240920C00445000 | 2024-04-25 3:49PM EDT | 2024-09-20 | 11.95 | 11.95 | 12.40 | -2.20 | -15.55% | 30 | 573 | 27.89% |
| MSFT241018C00445000 | 2024-04-25 3:49PM EDT | 2024-10-18 | 14.40 | 12.00 | 14.65 | -1.85 | -11.38% | 77 | 117 | 27.88% |
| MSFT241115C00445000 | 2024-04-25 1:20PM EDT | 2024-11-15 | 17.80 | 17.65 | 18.20 | -2.65 | -12.96% | 2 | 211 | 29.16% |
| MSFT241220C00445000 | 2024-04-25 12:40PM EDT | 2024-12-20 | 18.18 | 19.85 | 20.50 | -4.92 | -21.30% | 89 | 556 | 28.86% |
| MSFT250117C00445000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 22.05 | 21.75 | 23.75 | -3.65 | -14.20% | 232 | 624 | 29.82% |
| MSFT250620C00445000 | 2024-04-25 11:55AM EDT | 2025-06-20 | 31.20 | 32.00 | 37.00 | -6.64 | -17.55% | 4 | 435 | 31.69% |
| MSFT251219C00445000 | 2024-04-18 10:16AM EDT | 2025-12-19 | 53.10 | 44.50 | 49.50 | 0.00 | - | 91 | 2,365 | 32.62% |
| MSFT260116C00445000 | 2024-04-18 11:52AM EDT | 2026-01-16 | 56.65 | 46.50 | 51.00 | 0.00 | - | 2 | 563 | 32.61% |
| MSFT260618C00445000 | 2024-02-13 11:08AM EDT | 2026-06-18 | 61.50 | 71.65 | 75.05 | 0.00 | - | 2 | 5 | 39.57% |
| MSFT261218C00445000 | 2024-04-22 12:26PM EDT | 2026-12-18 | 67.62 | 65.50 | 70.50 | 0.00 | - | 1 | 26 | 33.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00445000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 46.15 | 44.60 | 48.50 | +2.65 | +6.09% | 1 | 34 | 89.75% |
| MSFT240503P00445000 | 2024-04-18 10:15AM EDT | 2024-05-03 | 37.55 | 44.90 | 48.95 | 0.00 | - | 1 | 32 | 63.99% |
| MSFT240510P00445000 | 2024-04-25 3:45PM EDT | 2024-05-10 | 48.00 | 45.35 | 48.65 | +17.00 | +54.84% | 1 | 11 | 46.43% |
| MSFT240517P00445000 | 2024-04-25 3:28PM EDT | 2024-05-17 | 47.52 | 45.35 | 48.60 | +8.37 | +21.38% | 10 | 553 | 38.50% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 2024-05-31 | 33.00 | 46.05 | 49.35 | 0.00 | - | - | 1 | 32.89% |
| MSFT240621P00445000 | 2024-04-25 3:28PM EDT | 2024-06-21 | 48.55 | 46.75 | 49.65 | +9.25 | +23.54% | 2 | 72 | 27.03% |
| MSFT240719P00445000 | 2024-04-17 1:23PM EDT | 2024-07-19 | 38.17 | 47.00 | 50.85 | 0.00 | - | 10 | 229 | 24.54% |
| MSFT240816P00445000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 56.55 | 49.85 | 52.60 | +21.25 | +60.20% | 10 | 232 | 24.03% |
| MSFT240920P00445000 | 2024-04-25 1:29PM EDT | 2024-09-20 | 54.20 | 50.05 | 53.55 | +6.85 | +14.47% | 70 | 68 | 22.23% |
| MSFT241018P00445000 | 2024-04-08 1:43PM EDT | 2024-10-18 | 36.65 | 51.00 | 54.55 | 0.00 | - | 1 | 3 | 21.53% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 2024-11-15 | 59.45 | 52.50 | 56.30 | +4.85 | +8.88% | 2 | 127 | 21.78% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 2024-12-20 | 41.25 | 53.35 | 57.00 | 0.00 | - | 9 | 122 | 20.78% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 2025-01-17 | 42.40 | 55.00 | 58.35 | 0.00 | - | 1 | 84 | 20.81% |
| MSFT250620P00445000 | 2024-04-05 3:07PM EDT | 2025-06-20 | 47.93 | 59.10 | 63.35 | 0.00 | - | 5 | 284 | 19.84% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 2025-12-19 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 10.98% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 62.35 | 64.60 | 69.50 | 0.00 | - | 81 | 84 | 19.34% |
| MSFT260618P00445000 | 2024-04-24 3:26PM EDT | 2026-06-18 | 65.45 | 68.00 | 73.00 | 0.00 | - | 15 | 26 | 18.92% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 15.84% |
