La bourse ferme dans 6 h 28 min
CAC 40
7 934,02 -111,09 (-1,38 %) Euro Stoxx 50
4 914,05 -70,43 (-1,41 %) Dow Jones
37 735,11 -248,13 (-0,65 %) EUR/USD
1,0620 -0,0006 (-0,05 %) Gold future
2 385,20 +2,20 (+0,09 %) Bitcoin EUR
59 658,37 -2 848,43 (-4,56 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00240000 | 2024-03-14 12:21PM EDT | 2024-04-19 | 186.02 | 180.15 | 183.65 | 0.00 | - | 2 | 31 | 439.36% |
| MSFT240517C00240000 | 2024-04-04 9:52AM EDT | 2024-05-17 | 187.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00240000 | 2024-04-08 2:05PM EDT | 2024-06-21 | 186.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00240000 | 2024-02-09 4:47PM EDT | 2024-08-16 | 185.63 | 170.55 | 173.30 | 0.00 | - | - | 4 | 0.00% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 55.96% |
| MSFT241115C00240000 | 2024-03-28 12:54PM EDT | 2024-11-15 | 187.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 2024-12-20 | 191.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00240000 | 2024-03-28 2:54PM EDT | 2025-01-17 | 190.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 2025-03-21 | 195.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 67.01% |
| MSFT250919C00240000 | 2024-04-12 1:17PM EDT | 2025-09-19 | 198.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00240000 | 2024-03-25 3:00PM EDT | 2025-12-19 | 202.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00240000 | 2024-03-21 11:42AM EDT | 2026-01-16 | 207.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00240000 | 2024-04-15 1:59PM EDT | 2026-12-18 | 205.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00240000 | 2024-04-01 9:44AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00240000 | 2024-04-08 2:58PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT240621P00240000 | 2024-04-15 10:52AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240719P00240000 | 2024-04-09 10:29AM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240816P00240000 | 2024-04-09 2:08PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MSFT240920P00240000 | 2024-04-15 11:24AM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| MSFT241018P00240000 | 2024-04-15 1:37PM EDT | 2024-10-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MSFT241115P00240000 | 2024-04-15 3:55PM EDT | 2024-11-15 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00240000 | 2024-04-09 2:36PM EDT | 2024-12-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00240000 | 2024-04-15 9:54AM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| MSFT250321P00240000 | 2024-04-15 2:53PM EDT | 2025-03-21 | 1.91 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT250620P00240000 | 2024-04-11 3:04PM EDT | 2025-06-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250919P00240000 | 2024-04-09 1:33PM EDT | 2025-09-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSFT251219P00240000 | 2024-03-22 12:15PM EDT | 2025-12-19 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00240000 | 2024-04-15 1:54PM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00240000 | 2024-04-15 2:11PM EDT | 2026-06-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT261218P00240000 | 2024-04-10 11:07AM EDT | 2026-12-18 | 7.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
