Marchés français ouverture 8 h 40 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0705 +0,0049 (+0,46 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 069,06 -255,77 (-0,41 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00170000 | 2024-04-16 1:02PM EDT | 2024-06-21 | 247.03 | 236.00 | 239.90 | 0.00 | - | 5 | 256 | 94.34% |
| MSFT240920C00170000 | 2024-04-16 10:50AM EDT | 2024-09-20 | 248.40 | 238.45 | 241.55 | 0.00 | - | 2 | 22 | 80.02% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 2024-12-20 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT250117C00170000 | 2024-04-18 9:44AM EDT | 2025-01-17 | 241.85 | 240.90 | 244.45 | -1.45 | -0.60% | 1 | 1,358 | 70.29% |
| MSFT250620C00170000 | 2024-04-11 3:57PM EDT | 2025-06-20 | 266.50 | 243.00 | 248.00 | 0.00 | - | 1 | 263 | 62.76% |
| MSFT251219C00170000 | 2024-04-17 2:02PM EDT | 2025-12-19 | 254.50 | 246.00 | 251.00 | 0.00 | - | 4 | 34 | 57.54% |
| MSFT260116C00170000 | 2024-02-06 4:54PM EDT | 2026-01-16 | 245.80 | 247.50 | 252.50 | 0.00 | - | 1 | 6 | 58.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00170000 | 2024-01-26 3:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 101.56% |
| MSFT240621P00170000 | 2024-03-15 11:07AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1,553 | 71.09% |
| MSFT240920P00170000 | 2024-04-19 2:43PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.08 | 0.00 | - | 3 | 245 | 49.81% |
| MSFT241220P00170000 | 2024-03-28 3:52PM EDT | 2024-12-20 | 0.25 | 0.12 | 0.30 | 0.00 | - | 2 | 316 | 45.61% |
| MSFT250117P00170000 | 2024-03-27 12:26PM EDT | 2025-01-17 | 0.21 | 0.26 | 0.34 | 0.00 | - | 3 | 1,625 | 43.87% |
| MSFT250620P00170000 | 2024-02-15 1:08PM EDT | 2025-06-20 | 0.57 | 0.00 | 1.55 | 0.00 | - | 14 | 329 | 43.96% |
| MSFT251219P00170000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 1.95 | 0.80 | 2.00 | 0.00 | - | 3 | 524 | 38.51% |
| MSFT260116P00170000 | 2024-04-16 11:10AM EDT | 2026-01-16 | 1.40 | 0.84 | 2.12 | 0.00 | - | 1 | 542 | 38.06% |
