La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 960,05 -1 316,36 (-2,18 %)
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:205.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00205000 | 2024-01-18 2:37PM EDT | 2024-05-17 | 188.85 | 200.25 | 202.90 | 0.00 | - | 3 | 3 | 120.80% |
| MSFT240621C00205000 | 2024-04-26 12:28PM EDT | 2024-06-21 | 205.10 | 201.35 | 205.00 | -12.60 | -5.79% | 6 | 245 | 100.37% |
| MSFT240920C00205000 | 2024-02-12 2:07PM EDT | 2024-09-20 | 218.85 | 213.35 | 217.05 | 0.00 | - | 1 | 20 | 102.97% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 225.95 | 205.25 | 209.50 | 0.00 | - | 1 | 8 | 63.29% |
| MSFT250117C00205000 | 2024-03-28 12:41PM EDT | 2025-01-17 | 222.42 | 206.40 | 210.50 | 0.00 | - | 5 | 144 | 62.53% |
| MSFT250620C00205000 | 2024-04-18 2:13PM EDT | 2025-06-20 | 211.50 | 209.50 | 214.50 | 0.00 | - | 1 | 49 | 55.96% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 2025-12-19 | 217.75 | 214.00 | 218.50 | 0.00 | - | 1 | 29 | 52.14% |
| MSFT260116C00205000 | 2024-04-17 11:35AM EDT | 2026-01-16 | 223.65 | 215.00 | 219.50 | 0.00 | - | 1 | 838 | 52.13% |
| MSFT261218C00205000 | 2024-04-26 3:59PM EDT | 2026-12-18 | 224.34 | 221.50 | 226.50 | -0.41 | -0.18% | 4 | 6 | 50.14% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00205000 | 2024-04-24 11:19AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 941 | 90.63% |
| MSFT240621P00205000 | 2024-04-25 12:32PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 2,458 | 59.96% |
| MSFT240920P00205000 | 2024-04-19 12:45PM EDT | 2024-09-20 | 0.33 | 0.10 | 0.23 | 0.00 | - | 10 | 3,408 | 45.12% |
| MSFT241220P00205000 | 2024-04-15 1:16PM EDT | 2024-12-20 | 0.55 | 0.33 | 0.58 | 0.00 | - | 37 | 518 | 40.14% |
| MSFT250117P00205000 | 2024-04-19 2:19PM EDT | 2025-01-17 | 0.85 | 0.45 | 0.62 | 0.00 | - | 12 | 782 | 38.33% |
| MSFT250620P00205000 | 2024-04-19 3:54PM EDT | 2025-06-20 | 1.85 | 0.00 | 5.00 | 0.00 | - | 4 | 206 | 45.42% |
| MSFT251219P00205000 | 2024-04-23 11:45AM EDT | 2025-12-19 | 4.20 | 0.92 | 3.40 | 0.00 | - | 2 | 333 | 34.67% |
| MSFT260116P00205000 | 2024-03-07 11:05AM EDT | 2026-01-16 | 2.97 | 1.06 | 3.95 | 0.00 | - | 2 | 226 | 35.06% |
| MSFT260618P00205000 | 2024-04-02 12:21PM EDT | 2026-06-18 | 3.50 | 1.00 | 5.00 | 0.00 | - | 1 | 2 | 33.27% |
| MSFT261218P00205000 | 2024-04-26 2:18PM EDT | 2026-12-18 | 4.50 | 2.50 | 5.50 | -0.95 | -17.43% | 1 | 18 | 30.68% |
