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
59 165,20 -479,80 (-0,80 %)
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:475.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00475000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.27 | -96.43% | 405 | 718 | 40.63% |
| MSFT240510C00475000 | 2024-04-26 3:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.06 | -0.38 | -97.44% | 74 | 842 | 32.23% |
| MSFT240517C00475000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.47 | -88.68% | 257 | 1,914 | 26.27% |
| MSFT240524C00475000 | 2024-04-26 1:54PM EDT | 2024-05-24 | 0.13 | 0.07 | 0.16 | -0.63 | -82.89% | 62 | 209 | 25.78% |
| MSFT240531C00475000 | 2024-04-26 3:10PM EDT | 2024-05-31 | 0.19 | 0.11 | 0.21 | -0.37 | -66.07% | 759 | 25 | 24.00% |
| MSFT240621C00475000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.56 | 0.49 | 0.60 | -0.81 | -59.12% | 70 | 2,118 | 22.55% |
| MSFT240920C00475000 | 2024-04-26 3:08PM EDT | 2024-09-20 | 5.87 | 5.30 | 5.60 | +0.62 | +11.81% | 85 | 444 | 24.45% |
| MSFT241018C00475000 | 2024-04-26 1:05PM EDT | 2024-10-18 | 7.95 | 6.95 | 7.45 | +1.10 | +16.06% | 133 | 355 | 24.82% |
| MSFT241115C00475000 | 2024-04-26 3:12PM EDT | 2024-11-15 | 11.00 | 10.10 | 10.65 | +0.80 | +7.84% | 24 | 97 | 26.56% |
| MSFT241220C00475000 | 2024-04-26 2:37PM EDT | 2024-12-20 | 13.05 | 12.20 | 12.80 | +0.85 | +6.97% | 11 | 585 | 26.56% |
| MSFT250117C00475000 | 2024-04-26 3:25PM EDT | 2025-01-17 | 15.10 | 14.00 | 14.60 | +1.55 | +11.44% | 269 | 1,520 | 26.68% |
| MSFT250620C00475000 | 2024-04-26 3:28PM EDT | 2025-06-20 | 26.90 | 23.00 | 28.00 | +4.20 | +18.50% | 111 | 1,223 | 29.73% |
| MSFT251219C00475000 | 2024-04-26 12:18PM EDT | 2025-12-19 | 38.95 | 36.75 | 39.55 | +5.96 | +18.07% | 30 | 126 | 30.58% |
| MSFT260116C00475000 | 2024-04-25 2:02PM EDT | 2026-01-16 | 36.60 | 38.45 | 41.85 | 0.00 | - | 5 | 779 | 30.99% |
| MSFT260618C00475000 | 2024-04-26 9:31AM EDT | 2026-06-18 | 50.00 | 47.45 | 50.40 | +5.62 | +12.66% | 1 | 81 | 31.44% |
| MSFT261218C00475000 | 2024-04-26 3:43PM EDT | 2026-12-18 | 60.00 | 56.50 | 61.50 | +5.74 | +10.58% | 1 | 2,348 | 32.52% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 52.00 | 66.50 | 70.50 | 0.00 | - | 2 | 0 | 46.68% |
| MSFT240621P00475000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 66.35 | 66.50 | 70.40 | -9.70 | -12.75% | 10 | 16 | 28.21% |
| MSFT240920P00475000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 66.00 | 67.00 | 71.00 | -5.92 | -8.23% | 2 | 5 | 18.80% |
| MSFT241018P00475000 | 2024-04-11 2:59PM EDT | 2024-10-18 | 52.81 | 68.25 | 70.65 | 0.00 | - | 1 | 20 | 16.53% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 2024-12-20 | 85.25 | 70.35 | 72.30 | 0.00 | - | 11 | 13 | 16.75% |
| MSFT250117P00475000 | 2024-04-25 2:50PM EDT | 2025-01-17 | 80.35 | 70.15 | 73.20 | 0.00 | - | 1 | 29 | 16.97% |
| MSFT250620P00475000 | 2024-03-12 10:28AM EDT | 2025-06-20 | 73.09 | 64.85 | 65.85 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00475000 | 2024-02-28 1:32PM EDT | 2026-01-16 | 81.01 | 71.00 | 76.00 | 0.00 | - | 2 | 15 | 13.04% |
| MSFT260618P00475000 | 2024-03-04 11:47AM EDT | 2026-06-18 | 79.38 | 75.25 | 78.10 | 0.00 | - | 2 | 2 | 12.91% |
| MSFT261218P00475000 | 2024-04-17 10:20AM EDT | 2026-12-18 | 83.24 | 84.50 | 89.00 | 0.00 | - | 5 | 3,506 | 16.51% |
