La bourse ferme dans 2 h 36 min
CAC 40
8 064,91 +48,26 (+0,60 %) Euro Stoxx 50
4 986,61 +47,60 (+0,96 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0716 -0,0017 (-0,16 %) Gold future
2 360,80 +18,30 (+0,78 %) Bitcoin EUR
59 932,25 +718,74 (+1,21 %)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00245000 | 2024-04-19 11:00AM EDT | 2024-05-03 | 157.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240517C00245000 | 2024-02-27 2:31PM EDT | 2024-05-17 | 162.62 | 176.00 | 179.50 | 0.00 | - | 3 | 11 | 254.96% |
| MSFT240621C00245000 | 2024-04-25 3:08PM EDT | 2024-06-21 | 153.41 | 0.00 | 0.00 | 0.00 | - | 17 | 733 | 0.00% |
| MSFT240920C00245000 | 2024-04-04 9:52AM EDT | 2024-09-20 | 186.47 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 2024-12-20 | 176.23 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| MSFT250117C00245000 | 2024-04-09 3:26PM EDT | 2025-01-17 | 188.98 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 0.00% |
| MSFT250620C00245000 | 2024-04-19 3:07PM EDT | 2025-06-20 | 169.71 | 0.00 | 0.00 | 0.00 | - | 5 | 462 | 0.00% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 2025-12-19 | 200.00 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 2026-01-16 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 58.84% |
| MSFT260618C00245000 | 2024-04-05 12:26PM EDT | 2026-06-18 | 204.55 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 191.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSFT240517P00245000 | 2024-04-25 9:59AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 427 | 50.00% |
| MSFT240621P00245000 | 2024-04-25 9:32AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,215 | 25.00% |
| MSFT240920P00245000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 48 | 497 | 12.50% |
| MSFT241220P00245000 | 2024-04-05 2:44PM EDT | 2024-12-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 1,262 | 12.50% |
| MSFT250117P00245000 | 2024-04-25 1:46PM EDT | 2025-01-17 | 1.76 | 0.00 | 0.00 | 0.00 | - | 9 | 4,808 | 12.50% |
| MSFT250620P00245000 | 2024-04-12 10:58AM EDT | 2025-06-20 | 2.97 | 0.00 | 0.00 | 0.00 | - | 16 | 102 | 6.25% |
| MSFT251219P00245000 | 2024-04-22 1:02PM EDT | 2025-12-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 6.25% |
| MSFT260116P00245000 | 2024-04-22 1:40PM EDT | 2026-01-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 61 | 281 | 6.25% |
| MSFT260618P00245000 | 2024-03-22 12:04PM EDT | 2026-06-18 | 6.20 | 7.65 | 8.25 | 0.00 | - | 1 | 13 | 29.10% |
| MSFT261218P00245000 | 2024-04-25 3:53PM EDT | 2026-12-18 | 9.20 | 0.00 | 0.00 | 0.00 | - | 46 | 71 | 6.25% |
