La bourse ferme dans 3 h 28 min
CAC 40
8 135,15 +29,37 (+0,36 %) Euro Stoxx 50
5 025,20 +17,03 (+0,34 %) Dow Jones
38 503,69 +263,71 (+0,69 %) EUR/USD
1,0692 -0,0013 (-0,12 %) Gold future
2 328,50 -13,60 (-0,58 %) Bitcoin EUR
62 267,10 +470,00 (+0,76 %)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00470000 | 2024-04-23 3:55PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 1,302 | 25.00% |
| MSFT240503C00470000 | 2024-04-23 3:51PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 41 | 986 | 12.50% |
| MSFT240510C00470000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 119 | 1,224 | 12.50% |
| MSFT240517C00470000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 323 | 5,187 | 12.50% |
| MSFT240524C00470000 | 2024-04-23 3:58PM EDT | 2024-05-24 | 0.58 | 0.00 | 0.00 | 0.00 | - | 20 | 177 | 12.50% |
| MSFT240531C00470000 | 2024-04-23 3:50PM EDT | 2024-05-31 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| MSFT240621C00470000 | 2024-04-23 3:33PM EDT | 2024-06-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 373 | 5,253 | 6.25% |
| MSFT240719C00470000 | 2024-04-23 2:34PM EDT | 2024-07-19 | 2.74 | 0.00 | 0.00 | 0.00 | - | 10 | 2,338 | 6.25% |
| MSFT240816C00470000 | 2024-04-23 3:55PM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 62 | 994 | 6.25% |
| MSFT240920C00470000 | 2024-04-23 3:31PM EDT | 2024-09-20 | 7.34 | 0.00 | 0.00 | 0.00 | - | 31 | 2,004 | 6.25% |
| MSFT241018C00470000 | 2024-04-23 1:03PM EDT | 2024-10-18 | 9.25 | 0.00 | 0.00 | 0.00 | - | 8 | 334 | 3.13% |
| MSFT241115C00470000 | 2024-04-23 9:51AM EDT | 2024-11-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 3.13% |
| MSFT241220C00470000 | 2024-04-23 9:48AM EDT | 2024-12-20 | 14.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,756 | 3.13% |
| MSFT250117C00470000 | 2024-04-23 1:26PM EDT | 2025-01-17 | 16.55 | 0.00 | 0.00 | 0.00 | - | 126 | 1,708 | 3.13% |
| MSFT250321C00470000 | 2024-04-19 3:07PM EDT | 2025-03-21 | 20.45 | 0.00 | 0.00 | 0.00 | - | 106 | 210 | 3.13% |
| MSFT250620C00470000 | 2024-04-23 11:58AM EDT | 2025-06-20 | 28.47 | 0.00 | 0.00 | 0.00 | - | 2 | 1,155 | 3.13% |
| MSFT250919C00470000 | 2024-04-18 3:17PM EDT | 2025-09-19 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| MSFT251219C00470000 | 2024-04-19 12:49PM EDT | 2025-12-19 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 405 | 3.13% |
| MSFT260116C00470000 | 2024-04-23 3:09PM EDT | 2026-01-16 | 42.75 | 0.00 | 0.00 | 0.00 | - | 31 | 1,449 | 1.56% |
| MSFT260618C00470000 | 2024-03-22 3:32PM EDT | 2026-06-18 | 63.97 | 47.65 | 51.50 | 0.00 | - | 2 | 74 | 30.99% |
| MSFT261218C00470000 | 2024-04-22 10:13AM EDT | 2026-12-18 | 58.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,206 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00470000 | 2024-04-09 10:52AM EDT | 2024-05-03 | 47.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00470000 | 2024-04-15 9:51AM EDT | 2024-05-10 | 44.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240517P00470000 | 2024-04-16 1:14PM EDT | 2024-05-17 | 53.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 2024-05-31 | 70.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00470000 | 2024-04-22 2:34PM EDT | 2024-06-21 | 67.60 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 0.00% |
| MSFT240719P00470000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| MSFT240816P00470000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 71.07 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 2024-09-20 | 52.35 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| MSFT241018P00470000 | 2024-03-08 4:52PM EDT | 2024-10-18 | 66.66 | 51.60 | 53.00 | 0.00 | - | 2 | 82 | 0.00% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241220P00470000 | 2024-04-18 9:34AM EDT | 2024-12-20 | 66.83 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| MSFT250117P00470000 | 2024-04-19 9:41AM EDT | 2025-01-17 | 73.25 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 0.00% |
| MSFT250321P00470000 | 2024-03-12 9:32AM EDT | 2025-03-21 | 69.66 | 59.00 | 59.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT250620P00470000 | 2024-04-11 10:15AM EDT | 2025-06-20 | 63.10 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00470000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 68.25 | 68.85 | 70.75 | 0.00 | - | 10 | 1,125 | 12.94% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
