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
61 402,52 +1 253,65 (+2,08 %)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00570000 | 2024-04-26 12:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 288 | 1,037 | 175.00% |
| MSFT240621C00570000 | 2024-04-30 11:12AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.22 | 0.00 | - | 43 | 403 | 41.80% |
| MSFT240719C00570000 | 2024-05-02 11:37AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 290 | 35.33% |
| MSFT240920C00570000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 0.23 | 0.12 | 0.20 | +0.08 | +53.33% | 1 | 297 | 22.00% |
| MSFT241018C00570000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 0.44 | 0.24 | 0.36 | 0.00 | - | 1 | 105 | 21.51% |
| MSFT241115C00570000 | 2024-05-06 3:20PM EDT | 2024-11-15 | 0.95 | 0.68 | 0.86 | 0.00 | - | 1 | 47 | 22.63% |
| MSFT241220C00570000 | 2024-05-17 2:58PM EDT | 2024-12-20 | 1.18 | 1.09 | 1.33 | -0.27 | -18.62% | 3 | 918 | 22.40% |
| MSFT250117C00570000 | 2024-05-16 1:20PM EDT | 2025-01-17 | 1.75 | 1.69 | 1.89 | -0.19 | -9.79% | 1 | 696 | 22.58% |
| MSFT250321C00570000 | 2024-05-14 2:38PM EDT | 2025-03-21 | 3.45 | 2.99 | 4.60 | 0.00 | - | 4 | 45 | 24.68% |
| MSFT250620C00570000 | 2024-05-15 11:41AM EDT | 2025-06-20 | 7.40 | 6.50 | 7.95 | 0.00 | - | 1 | 1,128 | 25.26% |
| MSFT250919C00570000 | 2024-05-17 12:06PM EDT | 2025-09-19 | 10.75 | 10.35 | 11.45 | -1.20 | -10.04% | 4 | 120 | 25.62% |
| MSFT251219C00570000 | 2024-05-17 11:35AM EDT | 2025-12-19 | 15.44 | 14.30 | 17.30 | -1.21 | -7.27% | 2 | 953 | 27.31% |
| MSFT260116C00570000 | 2024-05-17 11:54AM EDT | 2026-01-16 | 16.50 | 15.85 | 18.00 | -0.68 | -3.96% | 34 | 911 | 27.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00570000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 145.36 | 147.25 | 148.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 2024-06-21 | 145.34 | 158.75 | 160.40 | 0.00 | - | 56 | 0 | 89.87% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 2024-07-19 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 66.52% |
| MSFT240920P00570000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 146.54 | 148.00 | 152.00 | 0.00 | - | 1 | 0 | 32.52% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 2024-12-20 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 45.65% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 2025-01-17 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 47.13% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 2025-06-20 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 21.66% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 2025-12-19 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 31.61% |
| MSFT260116P00570000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 159.86 | 147.50 | 152.00 | 0.00 | - | 4 | 0 | 14.94% |
