Marchés français ouverture 2 h 27 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 694,77 -765,31 (-1,99 %) EUR/USD
1,0710 +0,0009 (+0,09 %) HANG SENG
17 295,93 +94,66 (+0,55 %) Bitcoin EUR
60 010,21 -2 295,46 (-3,68 %)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00500000 | 2024-04-24 2:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| MSFT240503C00500000 | 2024-04-24 2:14PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 85 | 0 | 25.00% |
| MSFT240510C00500000 | 2024-04-24 3:04PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MSFT240517C00500000 | 2024-04-24 3:41PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 51 | 0 | 12.50% |
| MSFT240524C00500000 | 2024-04-24 11:35AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240531C00500000 | 2024-04-24 2:06PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | +0.05 | +31.25% | 2 | 0 | 12.50% |
| MSFT240621C00500000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | +0.09 | +23.08% | 33 | 0 | 12.50% |
| MSFT240719C00500000 | 2024-04-24 1:44PM EDT | 2024-07-19 | 0.94 | 0.00 | 0.00 | +0.13 | +16.05% | 59 | 0 | 6.25% |
| MSFT240816C00500000 | 2024-04-24 3:25PM EDT | 2024-08-16 | 2.24 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MSFT240920C00500000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT241018C00500000 | 2024-04-24 3:05PM EDT | 2024-10-18 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT241115C00500000 | 2024-04-24 2:16PM EDT | 2024-11-15 | 7.19 | 0.00 | 0.00 | +0.69 | +10.62% | 37 | 0 | 6.25% |
| MSFT241220C00500000 | 2024-04-24 10:29AM EDT | 2024-12-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| MSFT250117C00500000 | 2024-04-24 3:03PM EDT | 2025-01-17 | 10.10 | 0.00 | 0.00 | +0.30 | +3.06% | 143 | 0 | 6.25% |
| MSFT250321C00500000 | 2024-04-24 2:37PM EDT | 2025-03-21 | 14.60 | 0.00 | 0.00 | +2.22 | +17.93% | 2 | 0 | 3.13% |
| MSFT250620C00500000 | 2024-04-24 9:41AM EDT | 2025-06-20 | 20.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250919C00500000 | 2024-04-24 3:52PM EDT | 2025-09-19 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00500000 | 2024-04-22 2:26PM EDT | 2025-12-19 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116C00500000 | 2024-04-24 12:34PM EDT | 2026-01-16 | 32.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MSFT260618C00500000 | 2024-04-22 2:18PM EDT | 2026-06-18 | 40.06 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| MSFT261218C00500000 | 2024-04-24 10:05AM EDT | 2026-12-18 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00500000 | 2024-04-02 11:29AM EDT | 2024-04-26 | 79.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503P00500000 | 2024-04-16 9:46AM EDT | 2024-05-03 | 86.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 2024-05-10 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 2024-05-17 | 80.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 75.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 2024-06-21 | 85.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 2024-07-19 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 2024-08-16 | 77.45 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT240920P00500000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 99.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 2024-12-20 | 80.00 | 90.95 | 92.65 | 0.00 | - | 1 | 23 | 16.44% |
| MSFT250117P00500000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 92.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT250321P00500000 | 2024-04-12 10:33AM EDT | 2025-03-21 | 82.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 2025-06-20 | 81.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 2025-12-19 | 83.79 | 105.00 | 107.85 | 0.00 | - | 1 | 2 | 21.48% |
| MSFT260116P00500000 | 2024-03-28 9:30AM EDT | 2026-01-16 | 88.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT261218P00500000 | 2024-04-15 11:24AM EDT | 2026-12-18 | 95.50 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
