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
59 718,77 -704,65 (-1,17 %)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00460000 | 2024-04-26 3:45PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 1,003 | 6,632 | 78.13% |
| MSFT240503C00460000 | 2024-04-26 3:49PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.61 | -98.39% | 1,213 | 2,291 | 30.86% |
| MSFT240510C00460000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.10 | -0.70 | -92.11% | 368 | 1,310 | 27.15% |
| MSFT240517C00460000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.14 | 0.14 | 0.17 | -0.88 | -86.27% | 898 | 6,333 | 24.17% |
| MSFT240524C00460000 | 2024-04-26 3:27PM EDT | 2024-05-24 | 0.30 | 0.23 | 0.35 | -1.06 | -77.94% | 159 | 323 | 23.63% |
| MSFT240531C00460000 | 2024-04-26 3:39PM EDT | 2024-05-31 | 0.47 | 0.35 | 0.45 | -1.03 | -68.67% | 153 | 492 | 22.17% |
| MSFT240621C00460000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.25 | 1.16 | 1.29 | -1.19 | -48.77% | 936 | 10,022 | 21.97% |
| MSFT240719C00460000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 2.75 | 2.61 | 2.81 | -0.96 | -25.88% | 1,041 | 16,057 | 22.16% |
| MSFT240816C00460000 | 2024-04-26 2:25PM EDT | 2024-08-16 | 5.73 | 5.55 | 5.85 | -0.62 | -9.76% | 97 | 1,813 | 24.57% |
| MSFT240920C00460000 | 2024-04-26 3:25PM EDT | 2024-09-20 | 8.87 | 7.95 | 8.40 | +0.39 | +4.60% | 121 | 1,730 | 24.80% |
| MSFT241018C00460000 | 2024-04-26 12:04PM EDT | 2024-10-18 | 11.00 | 10.15 | 10.65 | +0.69 | +6.69% | 70 | 7,275 | 25.23% |
| MSFT241115C00460000 | 2024-04-26 2:25PM EDT | 2024-11-15 | 14.75 | 13.75 | 14.35 | +1.35 | +10.07% | 2 | 258 | 27.01% |
| MSFT241220C00460000 | 2024-04-26 12:21PM EDT | 2024-12-20 | 17.10 | 16.10 | 16.70 | +2.10 | +14.00% | 150 | 2,411 | 26.97% |
| MSFT250117C00460000 | 2024-04-26 3:14PM EDT | 2025-01-17 | 19.40 | 18.10 | 18.85 | +2.03 | +11.69% | 19 | 1,967 | 27.22% |
| MSFT250321C00460000 | 2024-04-26 1:00PM EDT | 2025-03-21 | 25.07 | 22.05 | 24.45 | +3.92 | +18.53% | 10 | 2,196 | 28.38% |
| MSFT250620C00460000 | 2024-04-26 10:33AM EDT | 2025-06-20 | 32.10 | 28.50 | 32.55 | +3.52 | +12.32% | 1 | 907 | 29.95% |
| MSFT250919C00460000 | 2024-04-26 3:14PM EDT | 2025-09-19 | 38.43 | 34.50 | 38.65 | +0.17 | +0.44% | 3 | 4 | 30.40% |
| MSFT251219C00460000 | 2024-04-26 11:28AM EDT | 2025-12-19 | 45.15 | 41.50 | 46.00 | +3.65 | +8.80% | 89 | 655 | 31.57% |
| MSFT260116C00460000 | 2024-04-25 3:58PM EDT | 2026-01-16 | 43.65 | 43.00 | 46.40 | 0.00 | - | 2 | 419 | 31.05% |
| MSFT260618C00460000 | 2024-04-26 10:25AM EDT | 2026-06-18 | 58.23 | 52.50 | 56.95 | +6.23 | +11.98% | 2 | 64 | 32.30% |
| MSFT261218C00460000 | 2024-04-24 3:09PM EDT | 2026-12-18 | 66.21 | 62.50 | 67.00 | 0.00 | - | 1 | 179 | 32.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 2024-04-26 | 59.00 | 51.15 | 55.50 | 0.00 | - | 2 | 0 | 180.86% |
| MSFT240503P00460000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 52.11 | 51.50 | 55.00 | -11.89 | -18.58% | 22 | 15 | 58.98% |
| MSFT240510P00460000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 61.35 | 51.50 | 55.60 | 0.00 | - | 2 | 2 | 47.38% |
| MSFT240517P00460000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 50.11 | 51.50 | 55.50 | -11.64 | -18.85% | 141 | 148 | 38.57% |
| MSFT240621P00460000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 62.15 | 51.50 | 55.00 | 0.00 | - | 4 | 199 | 22.12% |
| MSFT240719P00460000 | 2024-04-26 10:48AM EDT | 2024-07-19 | 51.24 | 51.50 | 56.00 | -11.66 | -18.54% | 3 | 144 | 20.98% |
| MSFT240816P00460000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 69.50 | 53.35 | 56.70 | 0.00 | - | 2 | 204 | 19.67% |
| MSFT240920P00460000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 53.20 | 54.90 | 56.70 | -16.85 | -24.05% | 2 | 15 | 17.19% |
| MSFT241018P00460000 | 2024-04-25 11:28AM EDT | 2024-10-18 | 70.05 | 55.00 | 57.65 | 0.00 | - | 5 | 108 | 17.20% |
| MSFT241115P00460000 | 2024-02-09 3:17PM EDT | 2024-11-15 | 51.37 | 59.05 | 61.85 | 0.00 | - | - | 1 | 20.90% |
| MSFT241220P00460000 | 2024-03-26 2:32PM EDT | 2024-12-20 | 50.20 | 64.60 | 68.40 | 0.00 | - | 5 | 17 | 25.30% |
| MSFT250117P00460000 | 2024-04-25 11:14AM EDT | 2025-01-17 | 72.25 | 57.50 | 61.00 | 0.00 | - | 2 | 133 | 17.47% |
| MSFT250620P00460000 | 2024-04-17 10:29AM EDT | 2025-06-20 | 61.61 | 63.90 | 66.55 | 0.00 | - | 2 | 177 | 17.86% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 2025-12-19 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 19.79% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 68.19 | 68.05 | 73.00 | 0.00 | - | 12 | 102 | 17.98% |
| MSFT261218P00460000 | 2024-04-25 1:35PM EDT | 2026-12-18 | 84.34 | 75.75 | 80.00 | 0.00 | - | 5 | 31 | 17.36% |
