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
59 191,54 -549,67 (-0,92 %)
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:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00495000 | 2024-04-26 12:20PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 39 | 370 | 46.88% |
| MSFT240510C00495000 | 2024-04-26 3:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | -0.09 | -90.00% | 1 | 30 | 37.89% |
| MSFT240517C00495000 | 2024-04-26 3:05PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.18 | -85.71% | 8 | 191 | 31.64% |
| MSFT240524C00495000 | 2024-04-26 10:18AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.10 | -0.16 | -80.00% | 6 | 21 | 29.69% |
| MSFT240531C00495000 | 2024-04-26 11:23AM EDT | 2024-05-31 | 0.09 | 0.04 | 0.12 | -0.16 | -64.00% | 41 | 30 | 27.15% |
| MSFT240621C00495000 | 2024-04-26 11:40AM EDT | 2024-06-21 | 0.28 | 0.17 | 0.25 | -0.28 | -50.00% | 50 | 5,483 | 23.71% |
| MSFT241018C00495000 | 2024-04-26 10:51AM EDT | 2024-10-18 | 4.95 | 4.10 | 4.50 | +1.45 | +41.43% | 2 | 219 | 24.36% |
| MSFT241115C00495000 | 2024-04-26 1:49PM EDT | 2024-11-15 | 7.35 | 6.50 | 6.85 | +0.70 | +10.53% | 43 | 1,198 | 25.83% |
| MSFT241220C00495000 | 2024-04-26 10:01AM EDT | 2024-12-20 | 9.10 | 8.15 | 8.60 | +1.10 | +13.75% | 1 | 600 | 25.83% |
| MSFT250117C00495000 | 2024-04-26 2:27PM EDT | 2025-01-17 | 10.40 | 9.70 | 10.20 | +0.88 | +9.24% | 9 | 1,788 | 26.04% |
| MSFT250620C00495000 | 2024-04-26 12:56PM EDT | 2025-06-20 | 21.00 | 18.70 | 22.30 | +4.00 | +23.53% | 1 | 472 | 29.13% |
| MSFT251219C00495000 | 2024-04-25 11:50AM EDT | 2025-12-19 | 26.85 | 29.80 | 32.70 | 0.00 | - | 2 | 290 | 29.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 70.77 | 86.50 | 90.25 | 0.00 | - | - | 0 | 46.53% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 47.03% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 2024-11-15 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 18.35% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 97.80 | 87.65 | 90.40 | 0.00 | - | 43 | 44 | 15.47% |
| MSFT251219P00495000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 94.44 | 83.50 | 88.50 | 0.00 | - | - | 0 | 0.00% |
