La bourse ferme dans 2 h 32 min
CAC 40
8 056,67 +40,02 (+0,50 %) Euro Stoxx 50
4 983,78 +44,77 (+0,91 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0718 -0,0015 (-0,14 %) Gold future
2 355,20 +12,70 (+0,54 %) Bitcoin EUR
59 714,41 +531,52 (+0,90 %)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00450000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8,871 | 9,483 | 50.00% |
| MSFT240503C00450000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,979 | 2,957 | 12.50% |
| MSFT240510C00450000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 1.39 | 0.00 | 0.00 | 0.00 | - | 667 | 653 | 12.50% |
| MSFT240517C00450000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2,138 | 8,691 | 12.50% |
| MSFT240524C00450000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 2.13 | 0.00 | 0.00 | 0.00 | - | 135 | 177 | 6.25% |
| MSFT240531C00450000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 2.45 | 0.00 | 0.00 | 0.00 | - | 334 | 410 | 6.25% |
| MSFT240621C00450000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,388 | 10,182 | 6.25% |
| MSFT240719C00450000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1,228 | 3,115 | 6.25% |
| MSFT240816C00450000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 8.37 | 0.00 | 0.00 | 0.00 | - | 336 | 2,455 | 3.13% |
| MSFT240920C00450000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 917 | 2,482 | 3.13% |
| MSFT241018C00450000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 141 | 439 | 3.13% |
| MSFT241115C00450000 | 2024-04-25 3:57PM EDT | 2024-11-15 | 16.45 | 0.00 | 0.00 | 0.00 | - | 21 | 347 | 3.13% |
| MSFT241220C00450000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 18.57 | 0.00 | 0.00 | 0.00 | - | 131 | 2,264 | 3.13% |
| MSFT250117C00450000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 20.36 | 0.00 | 0.00 | 0.00 | - | 307 | 6,732 | 3.13% |
| MSFT250321C00450000 | 2024-04-25 3:28PM EDT | 2025-03-21 | 25.43 | 0.00 | 0.00 | 0.00 | - | 111 | 758 | 3.13% |
| MSFT250620C00450000 | 2024-04-25 3:54PM EDT | 2025-06-20 | 32.57 | 0.00 | 0.00 | 0.00 | - | 220 | 996 | 3.13% |
| MSFT250919C00450000 | 2024-04-25 3:54PM EDT | 2025-09-19 | 38.73 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 1.56% |
| MSFT251219C00450000 | 2024-04-25 9:55AM EDT | 2025-12-19 | 41.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,687 | 1.56% |
| MSFT260116C00450000 | 2024-04-25 2:59PM EDT | 2026-01-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,685 | 1.56% |
| MSFT260618C00450000 | 2024-04-25 2:52PM EDT | 2026-06-18 | 54.25 | 0.00 | 0.00 | 0.00 | - | 8 | 251 | 1.56% |
| MSFT261218C00450000 | 2024-04-25 3:54PM EDT | 2026-12-18 | 65.67 | 0.00 | 0.00 | 0.00 | - | 83 | 502 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 2024-04-26 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| MSFT240503P00450000 | 2024-04-25 1:04PM EDT | 2024-05-03 | 54.60 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 0.00% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 2024-05-10 | 50.75 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| MSFT240517P00450000 | 2024-04-25 3:45PM EDT | 2024-05-17 | 52.25 | 0.00 | 0.00 | 0.00 | - | 7 | 345 | 0.00% |
| MSFT240524P00450000 | 2024-04-16 11:17AM EDT | 2024-05-24 | 36.57 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| MSFT240531P00450000 | 2024-04-17 3:44PM EDT | 2024-05-31 | 39.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240621P00450000 | 2024-04-25 3:28PM EDT | 2024-06-21 | 52.95 | 0.00 | 0.00 | 0.00 | - | 2 | 269 | 0.00% |
| MSFT240719P00450000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 54.30 | 0.00 | 0.00 | 0.00 | - | 29 | 168 | 0.00% |
| MSFT240816P00450000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 60.55 | 0.00 | 0.00 | 0.00 | - | 2 | 565 | 0.00% |
| MSFT240920P00450000 | 2024-04-25 1:21PM EDT | 2024-09-20 | 58.40 | 0.00 | 0.00 | 0.00 | - | 14 | 530 | 0.00% |
| MSFT241018P00450000 | 2024-04-25 2:23PM EDT | 2024-10-18 | 56.50 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 0.00% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 2024-11-15 | 47.45 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| MSFT241220P00450000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 59.10 | 0.00 | 0.00 | 0.00 | - | 2 | 706 | 0.00% |
| MSFT250117P00450000 | 2024-04-25 10:14AM EDT | 2025-01-17 | 63.78 | 0.00 | 0.00 | 0.00 | - | 2 | 619 | 0.00% |
| MSFT250321P00450000 | 2024-04-11 11:41AM EDT | 2025-03-21 | 46.47 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MSFT250620P00450000 | 2024-04-17 10:27AM EDT | 2025-06-20 | 55.43 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 0.00% |
| MSFT251219P00450000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 76.40 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| MSFT260116P00450000 | 2024-04-15 12:48PM EDT | 2026-01-16 | 59.25 | 0.00 | 0.00 | 0.00 | - | 36 | 104 | 0.00% |
| MSFT260618P00450000 | 2024-02-08 4:16PM EDT | 2026-06-18 | 66.00 | 68.00 | 71.35 | 0.00 | - | 51 | 56 | 16.58% |
| MSFT261218P00450000 | 2024-04-22 12:17PM EDT | 2026-12-18 | 76.70 | 0.00 | 0.00 | 0.00 | - | 100 | 152 | 0.00% |
