La bourse est fermée
Dow Jones
38 491,48 -12,21 (-0,03 %) Nasdaq
15 719,50 +22,86 (+0,15 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0694 -0,0010 (-0,10 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 543,84 -1 913,90 (-3,06 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:13PM EDT. Marché ouvert.
Prix d’exercice:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00260000 | 2024-04-23 1:53PM EDT | 2024-04-26 | 147.84 | 149.60 | 150.25 | 0.00 | - | 2 | 2 | 240.04% |
| MSFT240503C00260000 | 2024-04-18 3:24PM EDT | 2024-05-03 | 146.02 | 148.80 | 151.15 | 0.00 | - | - | 1 | 133.50% |
| MSFT240517C00260000 | 2024-04-12 1:01PM EDT | 2024-05-17 | 162.55 | 149.95 | 151.45 | 0.00 | - | 1 | 38 | 99.58% |
| MSFT240621C00260000 | 2024-04-22 3:08PM EDT | 2024-06-21 | 150.10 | 151.30 | 152.10 | +6.10 | +4.24% | 1 | 820 | 71.35% |
| MSFT240719C00260000 | 2024-04-19 9:48AM EDT | 2024-07-19 | 147.47 | 152.45 | 153.60 | 0.00 | - | 1 | 26 | 65.25% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 2024-08-16 | 148.85 | 153.65 | 154.80 | 0.00 | - | 2 | 35 | 61.03% |
| MSFT240920C00260000 | 2024-04-17 3:24PM EDT | 2024-09-20 | 157.82 | 154.75 | 155.85 | 0.00 | - | 4 | 201 | 56.44% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 156.15 | 157.15 | 0.00 | - | 1 | 2 | 54.98% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 158.45 | 159.50 | 0.00 | - | 2 | 300 | 51.50% |
| MSFT250117C00260000 | 2024-04-23 2:46PM EDT | 2025-01-17 | 158.02 | 159.80 | 161.10 | 0.00 | - | 3 | 1,971 | 51.11% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 2025-03-21 | 175.00 | 160.60 | 164.55 | 0.00 | - | 1 | 3 | 51.48% |
| MSFT250620C00260000 | 2024-04-11 11:43AM EDT | 2025-06-20 | 181.53 | 165.30 | 166.85 | 0.00 | - | 5 | 249 | 48.14% |
| MSFT250919C00260000 | 2024-04-18 9:43AM EDT | 2025-09-19 | 168.08 | 167.75 | 170.85 | 0.00 | - | 1 | 1 | 47.49% |
| MSFT251219C00260000 | 2024-04-02 10:39AM EDT | 2025-12-19 | 183.90 | 170.60 | 174.30 | 0.00 | - | 1 | 179 | 46.69% |
| MSFT260116C00260000 | 2024-04-11 10:04AM EDT | 2026-01-16 | 188.00 | 172.45 | 174.85 | 0.00 | - | 3 | 33 | 46.09% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 176.50 | 180.90 | 0.00 | - | 1 | 3 | 45.65% |
| MSFT261218C00260000 | 2024-04-23 2:47PM EDT | 2026-12-18 | 179.65 | 182.10 | 187.00 | 0.00 | - | 3 | 135 | 44.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 55 | 159.38% |
| MSFT240503P00260000 | 2024-04-24 11:46AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 6 | 89.84% |
| MSFT240517P00260000 | 2024-04-24 10:25AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 2 | 463 | 60.55% |
| MSFT240531P00260000 | 2024-04-23 10:08AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 53.52% |
| MSFT240621P00260000 | 2024-04-19 2:31PM EDT | 2024-06-21 | 0.34 | 0.15 | 0.20 | 0.00 | - | 1 | 3,113 | 48.10% |
| MSFT240719P00260000 | 2024-04-23 3:45PM EDT | 2024-07-19 | 0.33 | 0.24 | 0.31 | 0.00 | - | 5 | 1,036 | 41.94% |
| MSFT240816P00260000 | 2024-04-24 12:42PM EDT | 2024-08-16 | 0.61 | 0.48 | 0.60 | -0.18 | -22.78% | 25 | 211 | 40.19% |
| MSFT240920P00260000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.75 | 0.72 | 0.80 | -0.04 | -5.06% | 77 | 763 | 36.85% |
| MSFT241018P00260000 | 2024-04-24 12:28PM EDT | 2024-10-18 | 1.06 | 0.94 | 1.08 | +0.01 | +0.95% | 1 | 88 | 35.63% |
| MSFT241115P00260000 | 2024-04-24 12:55PM EDT | 2024-11-15 | 1.52 | 1.37 | 1.55 | +0.14 | +10.14% | 2 | 21 | 35.41% |
| MSFT241220P00260000 | 2024-04-22 1:34PM EDT | 2024-12-20 | 2.20 | 1.76 | 1.92 | 0.00 | - | 1 | 451 | 34.17% |
| MSFT250117P00260000 | 2024-04-24 12:03PM EDT | 2025-01-17 | 2.07 | 1.97 | 2.14 | -0.01 | -0.48% | 5 | 3,731 | 33.08% |
| MSFT250321P00260000 | 2024-04-24 12:03PM EDT | 2025-03-21 | 3.02 | 2.03 | 3.20 | +0.26 | +9.42% | 5 | 195 | 32.55% |
| MSFT250620P00260000 | 2024-04-23 12:29PM EDT | 2025-06-20 | 4.04 | 3.85 | 4.05 | 0.00 | - | 5 | 795 | 30.53% |
| MSFT251219P00260000 | 2024-04-23 11:09AM EDT | 2025-12-19 | 6.37 | 6.05 | 6.40 | 0.00 | - | 20 | 667 | 28.84% |
| MSFT260116P00260000 | 2024-04-19 3:02PM EDT | 2026-01-16 | 7.85 | 6.35 | 6.65 | 0.00 | - | 1 | 166 | 28.51% |
| MSFT260618P00260000 | 2024-04-24 1:25PM EDT | 2026-06-18 | 8.40 | 8.15 | 8.75 | -0.20 | -2.33% | 1 | 5 | 27.78% |
| MSFT261218P00260000 | 2024-04-24 12:35PM EDT | 2026-12-18 | 10.60 | 10.35 | 10.75 | -0.96 | -8.30% | 1 | 141 | 26.75% |
