La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 475,57 +1 338,48 (+2,23 %)
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:510.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00510000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 4 | 573 | 155.66% |
| MSFT240524C00510000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.50 | -0.01 | -50.00% | 4 | 12 | 61.43% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.51 | 0.00 | - | - | 6 | 50.10% |
| MSFT240621C00510000 | 2024-05-17 10:02AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.22 | -0.03 | -75.00% | 26 | 953 | 28.42% |
| MSFT240816C00510000 | 2024-05-17 10:03AM EDT | 2024-08-16 | 0.58 | 0.52 | 0.62 | -0.06 | -9.38% | 3 | 692 | 20.91% |
| MSFT240920C00510000 | 2024-05-15 11:52AM EDT | 2024-09-20 | 1.62 | 1.30 | 1.42 | 0.00 | - | 21 | 539 | 20.90% |
| MSFT241018C00510000 | 2024-05-15 3:35PM EDT | 2024-10-18 | 2.76 | 2.22 | 4.20 | 0.00 | - | 11 | 221 | 24.79% |
| MSFT241115C00510000 | 2024-05-16 10:44AM EDT | 2024-11-15 | 5.15 | 4.20 | 4.50 | 0.00 | - | 2 | 462 | 23.28% |
| MSFT241220C00510000 | 2024-05-15 11:46AM EDT | 2024-12-20 | 6.40 | 5.60 | 5.95 | 0.00 | - | 71 | 542 | 23.25% |
| MSFT250117C00510000 | 2024-05-16 3:12PM EDT | 2025-01-17 | 7.59 | 6.05 | 7.35 | 0.00 | - | 1 | 595 | 23.48% |
| MSFT250321C00510000 | 2024-05-17 12:52PM EDT | 2025-03-21 | 11.15 | 9.95 | 12.55 | -0.70 | -5.91% | 52 | 686 | 25.59% |
| MSFT250620C00510000 | 2024-05-15 3:15PM EDT | 2025-06-20 | 18.80 | 16.55 | 17.85 | 0.00 | - | 31 | 593 | 26.19% |
| MSFT250919C00510000 | 2024-05-15 3:57PM EDT | 2025-09-19 | 24.90 | 22.45 | 24.85 | 0.00 | - | 3 | 13 | 27.72% |
| MSFT251219C00510000 | 2024-05-16 2:10PM EDT | 2025-12-19 | 30.65 | 28.55 | 31.00 | 0.00 | - | 17 | 75 | 28.60% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 2024-05-17 | 114.09 | 88.40 | 91.90 | 0.00 | - | - | 0 | 183.40% |
| MSFT240621P00510000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 86.62 | 88.20 | 92.00 | 0.00 | - | 1 | 0 | 43.45% |
| MSFT240816P00510000 | 2024-05-15 3:17PM EDT | 2024-08-16 | 86.85 | 88.00 | 92.00 | 0.00 | - | 510 | 0 | 27.20% |
| MSFT240920P00510000 | 2024-05-15 3:17PM EDT | 2024-09-20 | 86.95 | 88.60 | 92.00 | 0.00 | - | 510 | 0 | 23.16% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 16.60% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 96.70 | 88.00 | 92.00 | 0.00 | - | 2 | 0 | 17.70% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 29.65% |
| MSFT250620P00510000 | 2024-05-17 12:18PM EDT | 2025-06-20 | 90.95 | 89.60 | 93.00 | -11.05 | -10.83% | 2 | 6 | 14.38% |
| MSFT250919P00510000 | 2024-05-17 9:33AM EDT | 2025-09-19 | 92.31 | 92.10 | 94.50 | +1.46 | +1.61% | 370 | 5 | 14.47% |
| MSFT251219P00510000 | 2024-05-16 9:56AM EDT | 2025-12-19 | 91.41 | 92.30 | 95.25 | 0.00 | - | 4 | 8 | 13.90% |
