Marchés français ouverture 5 h 51 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 415,51 -419,59 (-1,08 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 244,57 -927,72 (-1,57 %)
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:195.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00195000 | 2024-04-18 1:07PM EDT | 2024-06-21 | 213.97 | 213.70 | 217.50 | 0.00 | - | 1 | 238 | 112.04% |
| MSFT240920C00195000 | 2023-11-10 12:26PM EDT | 2024-09-20 | 179.00 | 184.40 | 187.65 | 0.00 | - | - | 271 | 0.00% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 2024-12-20 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 74.51% |
| MSFT250117C00195000 | 2024-04-18 1:07PM EDT | 2025-01-17 | 223.51 | 218.45 | 222.50 | +4.24 | +1.93% | 1 | 839 | 65.56% |
| MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 2025-06-20 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 69.24% |
| MSFT251219C00195000 | 2024-02-05 4:05PM EDT | 2025-12-19 | 223.46 | 219.50 | 224.00 | 0.00 | - | 2 | 16 | 48.79% |
| MSFT260116C00195000 | 2024-01-26 1:38PM EDT | 2026-01-16 | 222.29 | 227.50 | 232.50 | 0.00 | - | 4 | 5 | 55.63% |
| MSFT261218C00195000 | 2024-04-25 3:38PM EDT | 2026-12-18 | 225.00 | 231.00 | 235.50 | 0.00 | - | 8 | 13 | 49.97% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00195000 | 2024-04-19 2:24PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 636 | 137.50% |
| MSFT240621P00195000 | 2024-05-06 1:45PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 40 | 2,275 | 68.75% |
| MSFT240719P00195000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.05 | 0.00 | - | 16 | 15 | 55.86% |
| MSFT240816P00195000 | 2024-03-22 1:13PM EDT | 2024-08-16 | 0.13 | 0.09 | 0.24 | 0.00 | - | 10 | 37 | 56.35% |
| MSFT240920P00195000 | 2024-04-30 10:31AM EDT | 2024-09-20 | 0.11 | 0.02 | 0.14 | 0.00 | - | 20 | 2,474 | 47.66% |
| MSFT241220P00195000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 0.35 | 0.12 | 0.35 | 0.00 | - | 1 | 325 | 41.21% |
| MSFT250117P00195000 | 2024-04-29 2:49PM EDT | 2025-01-17 | 0.41 | 0.18 | 0.42 | 0.00 | - | 2 | 2,179 | 39.82% |
| MSFT250620P00195000 | 2024-04-25 9:45AM EDT | 2025-06-20 | 1.53 | 0.01 | 5.00 | 0.00 | - | 2 | 182 | 49.21% |
| MSFT251219P00195000 | 2024-05-07 9:30AM EDT | 2025-12-19 | 1.66 | 1.16 | 2.90 | -0.65 | -28.14% | 2 | 689 | 36.21% |
| MSFT260116P00195000 | 2024-04-11 3:14PM EDT | 2026-01-16 | 2.01 | 0.73 | 3.00 | 0.00 | - | 7 | 754 | 35.64% |
| MSFT260618P00195000 | 2024-04-15 1:35PM EDT | 2026-06-18 | 2.92 | 0.12 | 3.00 | 0.00 | - | 40 | 21 | 31.91% |
| MSFT261218P00195000 | 2024-05-06 11:06AM EDT | 2026-12-18 | 3.40 | 1.30 | 4.35 | 0.00 | - | 2 | 28 | 31.16% |
