La bourse est fermée
Dow Jones
37 998,63 -462,29 (-1,20 %) Nasdaq
15 533,58 -179,17 (-1,14 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0737 +0,0036 (+0,33 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 035,96 -471,62 (-0,78 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:27PM EDT. Marché ouvert.
Prix d’exercice:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00185000 | 2024-03-27 9:44AM EDT | 2024-06-21 | 239.65 | 211.15 | 212.40 | 0.00 | - | 1 | 904 | 102.20% |
| MSFT240816C00185000 | 2024-02-20 1:39PM EDT | 2024-08-16 | 217.99 | 246.05 | 250.00 | 0.00 | - | 2 | 1 | 191.60% |
| MSFT240920C00185000 | 2024-04-08 10:49AM EDT | 2024-09-20 | 244.85 | 211.95 | 214.80 | 0.00 | - | 1 | 154 | 74.23% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 2024-12-20 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT250117C00185000 | 2024-04-08 9:55AM EDT | 2025-01-17 | 247.00 | 214.90 | 218.00 | 0.00 | - | 1 | 416 | 65.45% |
| MSFT250620C00185000 | 2024-01-02 3:47PM EDT | 2025-06-20 | 194.99 | 225.00 | 229.45 | 0.00 | - | 1 | 51 | 71.25% |
| MSFT251219C00185000 | 2024-04-05 9:55AM EDT | 2025-12-19 | 247.00 | 221.00 | 225.95 | 0.00 | - | 1 | 80 | 54.61% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 2026-01-16 | 244.45 | 222.00 | 226.45 | 0.00 | - | 2 | 7 | 54.38% |
| MSFT260618C00185000 | 2024-04-16 10:00AM EDT | 2026-06-18 | 222.30 | 224.50 | 229.00 | -24.70 | -10.00% | 829 | 1 | 51.70% |
| MSFT261218C00185000 | 2024-04-23 10:31AM EDT | 2026-12-18 | 226.52 | 227.50 | 232.00 | -15.51 | -6.41% | 1 | 1,094 | 51.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00185000 | 2024-02-26 4:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 120 | 103.52% |
| MSFT240621P00185000 | 2024-04-22 9:40AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 1,282 | 63.28% |
| MSFT240816P00185000 | 2024-04-16 10:21AM EDT | 2024-08-16 | 0.11 | 0.04 | 0.14 | 0.00 | - | 1 | 159 | 50.98% |
| MSFT240920P00185000 | 2024-04-16 3:31PM EDT | 2024-09-20 | 0.18 | 0.10 | 0.21 | 0.00 | - | 15 | 229 | 48.98% |
| MSFT241220P00185000 | 2024-04-25 10:53AM EDT | 2024-12-20 | 0.40 | 0.29 | 0.47 | +0.02 | +5.26% | 1 | 1,112 | 42.82% |
| MSFT250117P00185000 | 2024-04-25 12:54PM EDT | 2025-01-17 | 0.43 | 0.41 | 0.47 | -0.05 | -10.42% | 1 | 584 | 40.53% |
| MSFT250620P00185000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | +0.14 | +16.28% | 2 | 84 | 49.88% |
| MSFT251219P00185000 | 2024-04-12 11:17AM EDT | 2025-12-19 | 1.80 | 0.02 | 3.45 | 0.00 | - | 10 | 305 | 38.26% |
| MSFT260116P00185000 | 2024-04-16 10:30AM EDT | 2026-01-16 | 1.93 | 0.80 | 4.50 | 0.00 | - | 2 | 183 | 39.75% |
| MSFT260618P00185000 | 2024-04-19 10:25AM EDT | 2026-06-18 | 2.75 | 1.30 | 3.15 | 0.00 | - | 4 | 484 | 32.90% |
| MSFT261218P00185000 | 2024-04-25 12:29PM EDT | 2026-12-18 | 3.67 | 3.30 | 3.85 | +0.17 | +4.86% | 22 | 1,237 | 30.98% |
