La bourse ferme dans 5 h 43 min
CAC 40
7 987,98 -69,82 (-0,87 %) Euro Stoxx 50
4 995,07 -35,28 (-0,70 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0853 -0,0007 (-0,07 %) Gold future
2 342,50 -14,00 (-0,59 %) Bitcoin EUR
62 475,66 -443,45 (-0,70 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:620.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00620000 | 2024-05-22 1:43PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| MSFT240920C00620000 | 2024-05-23 9:36AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241018C00620000 | 2024-05-28 2:24PM EDT | 2024-10-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| MSFT241115C00620000 | 2024-05-28 10:16AM EDT | 2024-11-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220C00620000 | 2024-05-28 2:07PM EDT | 2024-12-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117C00620000 | 2024-05-28 1:01PM EDT | 2025-01-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250321C00620000 | 2024-05-28 1:19PM EDT | 2025-03-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620C00620000 | 2024-05-28 11:45AM EDT | 2025-06-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT250919C00620000 | 2024-05-24 9:30AM EDT | 2025-09-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219C00620000 | 2024-05-17 11:05AM EDT | 2025-12-19 | 8.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116C00620000 | 2024-05-24 2:46PM EDT | 2026-01-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MSFT260618C00620000 | 2024-05-23 9:30AM EDT | 2026-06-18 | 17.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT261218C00620000 | 2024-05-28 9:49AM EDT | 2026-12-18 | 24.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00620000 | 2024-05-08 2:54PM EDT | 2024-08-16 | 208.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 2024-09-20 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 84.89% |
| MSFT241220P00620000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 196.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 60.09% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 48.78% |
| MSFT251219P00620000 | 2024-05-20 9:50AM EDT | 2025-12-19 | 193.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00620000 | 2024-04-11 1:58PM EDT | 2026-12-18 | 192.20 | 203.50 | 208.00 | 0.00 | - | 1 | 2 | 24.27% |
