Marchés français ouverture 7 h 16 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 756,88 +4 742,22 (+7,77 %)
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:550.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00550000 | 2024-05-20 3:20PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.52 | -0.04 | -80.00% | 7 | 572 | 42.65% |
| MSFT240719C00550000 | 2024-05-20 11:33AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.54 | -0.01 | -33.33% | 4 | 919 | 31.56% |
| MSFT240816C00550000 | 2024-05-16 12:15PM EDT | 2024-08-16 | 0.12 | 0.12 | 0.17 | 0.00 | - | 5 | 479 | 22.19% |
| MSFT240920C00550000 | 2024-05-17 9:48AM EDT | 2024-09-20 | 0.36 | 0.30 | 0.40 | +0.02 | +5.88% | 5 | 384 | 21.14% |
| MSFT241018C00550000 | 2024-05-20 12:54PM EDT | 2024-10-18 | 0.69 | 0.62 | 0.79 | +0.08 | +13.11% | 290 | 271 | 21.28% |
| MSFT241115C00550000 | 2024-05-17 12:29PM EDT | 2024-11-15 | 1.34 | 1.53 | 1.95 | 0.00 | - | 20 | 126 | 23.26% |
| MSFT241220C00550000 | 2024-05-20 2:02PM EDT | 2024-12-20 | 2.39 | 2.32 | 2.52 | +0.42 | +21.32% | 7 | 318 | 22.52% |
| MSFT250117C00550000 | 2024-05-20 1:29PM EDT | 2025-01-17 | 3.23 | 3.15 | 3.50 | +0.34 | +11.76% | 11 | 1,264 | 22.92% |
| MSFT250321C00550000 | 2024-05-15 12:43PM EDT | 2025-03-21 | 5.50 | 4.90 | 6.40 | 0.00 | - | 3 | 277 | 24.09% |
| MSFT250620C00550000 | 2024-05-20 9:42AM EDT | 2025-06-20 | 10.05 | 9.75 | 12.20 | -0.37 | -3.55% | 10 | 1,847 | 26.16% |
| MSFT250919C00550000 | 2024-05-20 3:33PM EDT | 2025-09-19 | 15.53 | 14.55 | 15.75 | +1.20 | +8.37% | 16 | 103 | 26.00% |
| MSFT251219C00550000 | 2024-05-20 2:38PM EDT | 2025-12-19 | 20.55 | 19.60 | 22.85 | +1.96 | +10.54% | 14 | 372 | 27.91% |
| MSFT260116C00550000 | 2024-05-20 11:13AM EDT | 2026-01-16 | 21.75 | 20.85 | 23.15 | +1.22 | +5.94% | 6 | 522 | 27.42% |
| MSFT260618C00550000 | 2024-05-20 9:56AM EDT | 2026-06-18 | 30.56 | 29.10 | 31.70 | +1.49 | +5.13% | 3 | 283 | 28.43% |
| MSFT261218C00550000 | 2024-05-20 1:43PM EDT | 2026-12-18 | 40.27 | 38.50 | 41.95 | +1.27 | +3.26% | 1 | 1,568 | 29.53% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00550000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 138.08 | 123.90 | 125.45 | 0.00 | - | 2 | 0 | 45.73% |
| MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 151.10 | 123.25 | 125.35 | 0.00 | - | - | 0 | 32.91% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 128.61 | 149.50 | 154.50 | 0.00 | - | 4 | 0 | 38.22% |
| MSFT251219P00550000 | 2024-05-20 9:50AM EDT | 2025-12-19 | 124.93 | 122.50 | 127.00 | -5.93 | -4.53% | 2 | 0 | 13.61% |
| MSFT260116P00550000 | 2024-05-20 3:28PM EDT | 2026-01-16 | 126.07 | 122.50 | 127.00 | -10.43 | -7.64% | 2 | 0 | 13.29% |
| MSFT261218P00550000 | 2024-05-15 11:53AM EDT | 2026-12-18 | 129.70 | 124.00 | 129.00 | 0.00 | - | 20 | 151 | 12.40% |
