Marchés français ouverture 5 h 47 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 605,24 -23,24 (-0,06 %) EUR/USD
1,0728 -0,0005 (-0,04 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 660,63 -497,04 (-0,83 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00275000 | 2024-04-19 12:57PM EDT | 2024-05-03 | 125.22 | 122.50 | 125.90 | 0.00 | - | 2 | 2 | 106.45% |
| MSFT240517C00275000 | 2024-04-23 2:58PM EDT | 2024-05-17 | 133.43 | 123.40 | 126.45 | 0.00 | - | 3 | 27 | 82.79% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 2024-05-31 | 125.68 | 123.45 | 126.65 | 0.00 | - | 1 | 1 | 66.26% |
| MSFT240621C00275000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 118.50 | 124.65 | 127.85 | -15.70 | -11.70% | 2 | 1,292 | 61.65% |
| MSFT240719C00275000 | 2024-04-23 2:58PM EDT | 2024-07-19 | 135.98 | 126.05 | 130.00 | 0.00 | - | 3 | 9 | 58.19% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 2024-09-20 | 157.94 | 128.50 | 133.15 | 0.00 | - | 1 | 190 | 51.24% |
| MSFT241220C00275000 | 2024-04-23 2:44PM EDT | 2024-12-20 | 142.69 | 133.25 | 137.40 | 0.00 | - | 2 | 405 | 50.78% |
| MSFT250117C00275000 | 2024-04-19 12:00PM EDT | 2025-01-17 | 138.60 | 134.30 | 138.45 | 0.00 | - | 2 | 1,410 | 49.46% |
| MSFT250620C00275000 | 2024-04-19 12:32PM EDT | 2025-06-20 | 143.17 | 141.00 | 146.00 | 0.00 | - | 1 | 92 | 46.94% |
| MSFT251219C00275000 | 2024-04-18 1:54PM EDT | 2025-12-19 | 158.01 | 148.50 | 153.50 | 0.00 | - | 1 | 314 | 45.02% |
| MSFT260116C00275000 | 2024-04-18 2:04PM EDT | 2026-01-16 | 158.50 | 150.00 | 155.00 | 0.00 | - | 5 | 126 | 45.11% |
| MSFT260618C00275000 | 2024-04-23 9:30AM EDT | 2026-06-18 | 162.76 | 155.50 | 160.50 | 0.00 | - | 1 | 4 | 44.04% |
| MSFT261218C00275000 | 2024-04-22 3:50PM EDT | 2026-12-18 | 157.37 | 162.00 | 166.50 | -9.48 | -5.68% | 1 | 7 | 43.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00275000 | 2024-04-25 11:50AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 380 | 133 | 218.75% |
| MSFT240503P00275000 | 2024-04-25 2:09PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 22 | 89.06% |
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 50 | 2 | 71.29% |
| MSFT240517P00275000 | 2024-04-25 3:29PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.18 | +0.06 | +100.00% | 8 | 602 | 63.18% |
| MSFT240524P00275000 | 2024-04-24 11:10AM EDT | 2024-05-24 | 0.11 | 0.01 | 2.25 | 0.00 | - | 4 | 6 | 75.42% |
| MSFT240621P00275000 | 2024-04-25 3:31PM EDT | 2024-06-21 | 0.38 | 0.34 | 0.44 | +0.08 | +26.67% | 696 | 6,124 | 45.87% |
| MSFT240719P00275000 | 2024-04-25 2:04PM EDT | 2024-07-19 | 0.55 | 0.10 | 0.61 | +0.12 | +27.91% | 6 | 310 | 39.55% |
| MSFT240920P00275000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 1.08 | 0.31 | 3.45 | 0.00 | - | 54 | 1,524 | 42.52% |
| MSFT241220P00275000 | 2024-04-22 2:21PM EDT | 2024-12-20 | 3.60 | 2.80 | 2.98 | +0.76 | +26.76% | 5 | 1,855 | 32.28% |
| MSFT250117P00275000 | 2024-04-25 3:22PM EDT | 2025-01-17 | 3.15 | 2.94 | 3.30 | +0.35 | +12.50% | 18 | 2,430 | 31.31% |
| MSFT250620P00275000 | 2024-04-25 1:23PM EDT | 2025-06-20 | 6.00 | 3.60 | 8.40 | -0.32 | -5.06% | 114 | 353 | 32.52% |
| MSFT251219P00275000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 8.73 | 6.50 | 10.65 | +0.94 | +12.07% | 1 | 342 | 29.45% |
| MSFT260116P00275000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 9.65 | 6.50 | 9.95 | +1.46 | +17.83% | 1 | 127 | 28.12% |
| MSFT260618P00275000 | 2024-04-19 12:26PM EDT | 2026-06-18 | 11.98 | 9.05 | 13.10 | 0.00 | - | 2 | 27 | 27.85% |
| MSFT261218P00275000 | 2024-04-25 2:36PM EDT | 2026-12-18 | 13.90 | 12.00 | 16.50 | +0.25 | +1.83% | 11 | 65 | 27.45% |
