La bourse ferme dans 37 min
CAC 40
8 024,61 +1,35 (+0,02 %) Euro Stoxx 50
4 920,49 -16,08 (-0,33 %) Dow Jones
37 981,64 +206,26 (+0,55 %) EUR/USD
1,0673 +0,0027 (+0,26 %) Gold future
2 404,80 +6,80 (+0,28 %) Bitcoin EUR
60 543,67 +997,29 (+1,67 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:53AM EDT. Marché ouvert.
Prix d’exercice:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00250000 | 2024-04-16 9:47AM EDT | 2024-04-19 | 154.22 | 149.65 | 152.05 | -10.28 | -6.25% | 1 | 95 | 0.00% |
| MSFT240517C00250000 | 2024-03-28 9:59AM EDT | 2024-05-17 | 173.00 | 151.00 | 152.50 | 0.00 | - | 2 | 13 | 56.25% |
| MSFT240621C00250000 | 2024-04-19 10:14AM EDT | 2024-06-21 | 153.43 | 152.00 | 153.40 | -6.01 | -3.77% | 2 | 1,859 | 60.33% |
| MSFT240719C00250000 | 2024-03-13 10:07AM EDT | 2024-07-19 | 166.78 | 174.35 | 175.55 | 0.00 | - | 1 | 12 | 119.36% |
| MSFT240816C00250000 | 2024-04-16 2:33PM EDT | 2024-08-16 | 169.74 | 154.40 | 155.85 | 0.00 | - | 5 | 1,537 | 54.10% |
| MSFT240920C00250000 | 2024-04-19 10:18AM EDT | 2024-09-20 | 156.60 | 155.50 | 156.75 | -21.38 | -12.01% | 2 | 2,374 | 51.26% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 2024-10-18 | 166.89 | 156.35 | 157.90 | 0.00 | - | 5 | 8 | 50.12% |
| MSFT241115C00250000 | 2024-02-28 3:54PM EDT | 2024-11-15 | 166.03 | 177.00 | 181.00 | 0.00 | - | - | 2 | 84.73% |
| MSFT241220C00250000 | 2024-04-15 3:51PM EDT | 2024-12-20 | 173.04 | 158.90 | 160.50 | 0.00 | - | 1 | 165 | 50.37% |
| MSFT250117C00250000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 172.07 | 159.20 | 162.55 | 0.00 | - | 12 | 2,075 | 51.27% |
| MSFT250620C00250000 | 2024-04-12 10:09AM EDT | 2025-06-20 | 188.75 | 164.95 | 168.10 | 0.00 | - | 1 | 495 | 47.83% |
| MSFT251219C00250000 | 2024-04-16 10:53AM EDT | 2025-12-19 | 188.00 | 171.25 | 174.50 | 0.00 | - | 1 | 289 | 45.94% |
| MSFT260116C00250000 | 2024-04-17 12:31PM EDT | 2026-01-16 | 183.93 | 172.55 | 176.20 | 0.00 | - | 2 | 199 | 46.37% |
| MSFT260618C00250000 | 2024-04-17 12:31PM EDT | 2026-06-18 | 188.52 | 176.65 | 180.85 | 0.00 | - | 2 | 19 | 45.11% |
| MSFT261218C00250000 | 2024-04-15 1:31PM EDT | 2026-12-18 | 198.00 | 181.50 | 186.00 | 0.00 | - | 1 | 59 | 44.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00250000 | 2024-04-08 10:25AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 282 | 303.13% |
| MSFT240426P00250000 | 2024-04-19 10:27AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.06 | -46.15% | 1 | 3 | 96.88% |
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 6 | 71.88% |
| MSFT240517P00250000 | 2024-04-15 12:40PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.11 | 0.00 | - | 3 | 416 | 63.28% |
| MSFT240621P00250000 | 2024-04-17 9:34AM EDT | 2024-06-21 | 0.18 | 0.20 | 0.29 | 0.00 | - | 10 | 5,232 | 50.71% |
| MSFT240719P00250000 | 2024-04-18 1:57PM EDT | 2024-07-19 | 0.32 | 0.31 | 0.42 | 0.00 | - | 10 | 1,150 | 44.53% |
| MSFT240816P00250000 | 2024-04-18 1:11PM EDT | 2024-08-16 | 0.58 | 0.59 | 0.72 | 0.00 | - | 1 | 923 | 42.33% |
| MSFT240920P00250000 | 2024-04-15 1:50PM EDT | 2024-09-20 | 0.65 | 0.87 | 1.02 | 0.00 | - | 49 | 1,933 | 39.50% |
| MSFT241018P00250000 | 2024-04-17 12:28PM EDT | 2024-10-18 | 1.00 | 0.92 | 1.31 | 0.00 | - | 1 | 44 | 38.03% |
| MSFT241115P00250000 | 2024-04-16 3:21PM EDT | 2024-11-15 | 1.26 | 1.31 | 1.70 | 0.00 | - | 1 | 64 | 37.23% |
| MSFT241220P00250000 | 2024-04-18 2:29PM EDT | 2024-12-20 | 1.83 | 1.80 | 2.11 | 0.00 | - | 3 | 709 | 36.02% |
| MSFT250117P00250000 | 2024-04-19 9:46AM EDT | 2025-01-17 | 2.15 | 2.11 | 2.21 | +0.22 | +11.40% | 2 | 5,753 | 34.47% |
| MSFT250321P00250000 | 2024-04-16 10:15AM EDT | 2025-03-21 | 2.45 | 0.85 | 3.05 | 0.00 | - | 8 | 318 | 33.36% |
| MSFT250620P00250000 | 2024-04-19 10:25AM EDT | 2025-06-20 | 4.01 | 3.90 | 4.15 | +0.19 | +4.97% | 7 | 1,916 | 31.87% |
| MSFT250919P00250000 | 2024-04-16 9:54AM EDT | 2025-09-19 | 4.35 | 5.00 | 5.30 | 0.00 | - | 2 | 65 | 30.84% |
| MSFT251219P00250000 | 2024-04-15 9:56AM EDT | 2025-12-19 | 4.60 | 6.15 | 7.45 | 0.00 | - | 1 | 534 | 31.31% |
| MSFT260116P00250000 | 2024-04-18 9:53AM EDT | 2026-01-16 | 6.00 | 6.40 | 8.70 | 0.00 | - | 1 | 428 | 32.10% |
| MSFT260618P00250000 | 2024-04-18 10:17AM EDT | 2026-06-18 | 7.60 | 8.05 | 8.80 | 0.00 | - | 2 | 118 | 28.93% |
| MSFT261218P00250000 | 2024-04-18 2:13PM EDT | 2026-12-18 | 9.60 | 9.20 | 11.30 | 0.00 | - | 2 | 87 | 28.28% |
