La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 921,38 +146,00 (+0,39 %) EUR/USD
1,0654 +0,0008 (+0,07 %) Gold future
2 408,70 +10,70 (+0,45 %) Bitcoin EUR
60 244,65 +791,48 (+1,33 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:43PM EDT. Marché ouvert.
Prix d’exercice:235.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00235000 | 2024-04-02 2:23PM EDT | 2024-04-19 | 187.22 | 163.55 | 165.05 | 0.00 | - | 2 | 1 | 553.91% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 2024-04-26 | 187.70 | 163.65 | 165.15 | 0.00 | - | 6 | 6 | 198.68% |
| MSFT240517C00235000 | 2024-02-13 4:56PM EDT | 2024-05-17 | 174.16 | 190.60 | 194.10 | 0.00 | - | 47 | 48 | 257.63% |
| MSFT240621C00235000 | 2024-04-04 3:58PM EDT | 2024-06-21 | 184.20 | 165.60 | 166.50 | 0.00 | - | 2 | 298 | 82.87% |
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 2024-09-20 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 110.46% |
| MSFT241220C00235000 | 2024-04-12 12:38PM EDT | 2024-12-20 | 194.67 | 171.80 | 173.05 | 0.00 | - | 5 | 73 | 57.31% |
| MSFT250117C00235000 | 2024-02-05 4:50PM EDT | 2025-01-17 | 180.71 | 176.70 | 180.05 | 0.00 | - | 2 | 278 | 64.18% |
| MSFT250620C00235000 | 2024-04-12 2:39PM EDT | 2025-06-20 | 200.27 | 176.00 | 180.95 | 0.00 | - | 5 | 172 | 51.47% |
| MSFT251219C00235000 | 2024-01-24 4:45PM EDT | 2025-12-19 | 187.41 | 192.50 | 197.00 | 0.00 | - | 3 | 22 | 58.25% |
| MSFT260116C00235000 | 2024-02-09 10:38AM EDT | 2026-01-16 | 199.55 | 189.25 | 193.00 | 0.00 | - | 5 | 4 | 53.84% |
| MSFT260618C00235000 | 2024-02-02 11:56AM EDT | 2026-06-18 | 196.00 | 201.00 | 205.50 | 0.00 | - | 3 | 18 | 57.53% |
| MSFT261218C00235000 | 2024-02-09 10:38AM EDT | 2026-12-18 | 207.02 | 195.50 | 200.50 | 0.00 | - | 5 | 7 | 50.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00235000 | 2024-04-18 2:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 633 | 328.13% |
| MSFT240517P00235000 | 2024-04-17 12:36PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.08 | 0.00 | - | 3 | 647 | 66.99% |
| MSFT240621P00235000 | 2024-04-19 12:17PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.19 | +0.01 | +6.67% | 1 | 1,442 | 51.86% |
| MSFT240920P00235000 | 2024-04-15 10:06AM EDT | 2024-09-20 | 0.45 | 0.64 | 0.80 | 0.00 | - | 26 | 382 | 41.52% |
| MSFT241220P00235000 | 2024-04-15 3:04PM EDT | 2024-12-20 | 1.20 | 1.36 | 1.63 | 0.00 | - | 3 | 672 | 37.39% |
| MSFT250117P00235000 | 2024-04-19 12:50PM EDT | 2025-01-17 | 1.52 | 1.52 | 1.73 | +0.09 | +6.29% | 1 | 5,222 | 35.84% |
| MSFT250620P00235000 | 2024-04-16 1:13PM EDT | 2025-06-20 | 2.31 | 2.05 | 4.45 | 0.00 | - | 1 | 205 | 35.34% |
| MSFT251219P00235000 | 2024-04-15 1:59PM EDT | 2025-12-19 | 4.20 | 4.95 | 5.15 | 0.00 | - | 1 | 58 | 30.73% |
| MSFT260116P00235000 | 2024-03-13 10:10AM EDT | 2026-01-16 | 4.58 | 2.00 | 5.20 | 0.00 | - | 10 | 67 | 30.13% |
| MSFT260618P00235000 | 2024-04-16 1:13PM EDT | 2026-06-18 | 6.10 | 5.75 | 7.25 | 0.00 | - | 1 | 6 | 29.65% |
| MSFT261218P00235000 | 2024-04-10 11:07AM EDT | 2026-12-18 | 7.08 | 7.05 | 9.75 | 0.00 | - | 10 | 17 | 29.23% |
