La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 366,26 +640,74 (+1,09 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00290000 | 2024-04-12 3:53PM EDT | 2024-05-17 | 133.03 | 108.40 | 111.55 | 0.00 | - | 1 | 94 | 63.97% |
| MSFT240621C00290000 | 2024-04-18 1:01PM EDT | 2024-06-21 | 120.75 | 109.95 | 113.45 | 0.00 | - | 2 | 2,012 | 53.66% |
| MSFT240719C00290000 | 2024-04-19 1:12PM EDT | 2024-07-19 | 114.17 | 111.60 | 115.25 | -7.43 | -6.11% | 2 | 62 | 50.93% |
| MSFT240816C00290000 | 2024-04-18 12:48PM EDT | 2024-08-16 | 123.81 | 113.25 | 117.00 | 0.00 | - | 1 | 9 | 53.49% |
| MSFT240920C00290000 | 2024-03-15 3:11PM EDT | 2024-09-20 | 134.73 | 137.00 | 141.30 | 0.00 | - | 1 | 114 | 82.02% |
| MSFT241018C00290000 | 2024-03-18 9:37AM EDT | 2024-10-18 | 137.16 | 129.30 | 133.00 | 0.00 | - | 5 | 14 | 64.84% |
| MSFT241115C00290000 | 2024-03-05 11:19AM EDT | 2024-11-15 | 128.06 | 144.15 | 145.75 | 0.00 | - | 1 | 14 | 77.14% |
| MSFT241220C00290000 | 2024-04-18 10:37AM EDT | 2024-12-20 | 131.50 | 121.25 | 122.45 | 0.00 | - | 1 | 269 | 45.08% |
| MSFT250117C00290000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 122.99 | 121.65 | 125.50 | -10.14 | -7.62% | 4 | 1,719 | 46.43% |
| MSFT250620C00290000 | 2024-04-19 2:41PM EDT | 2025-06-20 | 131.09 | 130.15 | 132.00 | -8.91 | -6.36% | 1 | 382 | 43.07% |
| MSFT251219C00290000 | 2024-04-04 1:01PM EDT | 2025-12-19 | 165.00 | 137.50 | 140.80 | 0.00 | - | 1 | 179 | 42.39% |
| MSFT260116C00290000 | 2024-04-19 9:35AM EDT | 2026-01-16 | 146.00 | 139.00 | 141.90 | -17.65 | -10.79% | 1 | 39 | 42.20% |
| MSFT260618C00290000 | 2024-04-01 9:53AM EDT | 2026-06-18 | 168.00 | 145.25 | 148.20 | 0.00 | - | 1 | 4 | 41.72% |
| MSFT261218C00290000 | 2024-04-16 9:48AM EDT | 2026-12-18 | 166.90 | 152.60 | 155.50 | 0.00 | - | 1 | 35 | 41.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00290000 | 2024-04-19 3:24PM EDT | 2024-04-26 | 0.07 | 0.02 | 0.08 | +0.01 | +16.67% | 32 | 34 | 86.72% |
| MSFT240503P00290000 | 2024-04-16 9:30AM EDT | 2024-05-03 | 0.10 | 0.06 | 0.14 | +0.08 | +400.00% | 2 | 4 | 66.31% |
| MSFT240517P00290000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 0.30 | 0.25 | 0.33 | +0.10 | +50.00% | 289 | 497 | 53.81% |
| MSFT240621P00290000 | 2024-04-19 2:03PM EDT | 2024-06-21 | 0.68 | 0.71 | 0.81 | +0.01 | +1.49% | 228 | 3,591 | 42.26% |
| MSFT240719P00290000 | 2024-04-19 2:35PM EDT | 2024-07-19 | 1.02 | 1.00 | 1.12 | +0.19 | +22.89% | 50 | 246 | 37.34% |
| MSFT240816P00290000 | 2024-04-19 3:39PM EDT | 2024-08-16 | 1.75 | 1.65 | 1.81 | +0.67 | +62.04% | 7 | 167 | 36.03% |
| MSFT240920P00290000 | 2024-04-18 3:49PM EDT | 2024-09-20 | 2.08 | 2.21 | 2.33 | +0.07 | +3.48% | 2 | 840 | 33.52% |
| MSFT241018P00290000 | 2024-04-17 3:12PM EDT | 2024-10-18 | 2.13 | 2.55 | 2.74 | 0.00 | - | 12 | 38 | 32.05% |
| MSFT241115P00290000 | 2024-04-11 10:48AM EDT | 2024-11-15 | 2.36 | 3.45 | 3.65 | 0.00 | - | 1 | 50 | 32.08% |
| MSFT241220P00290000 | 2024-04-19 2:19PM EDT | 2024-12-20 | 4.17 | 4.20 | 4.45 | +0.57 | +15.83% | 5 | 256 | 31.34% |
| MSFT250117P00290000 | 2024-04-19 1:41PM EDT | 2025-01-17 | 4.65 | 4.50 | 4.85 | +0.30 | +6.90% | 40 | 3,453 | 30.42% |
| MSFT250321P00290000 | 2024-04-18 1:24PM EDT | 2025-03-21 | 6.13 | 5.85 | 7.05 | +0.58 | +10.45% | 5 | 176 | 30.72% |
| MSFT250620P00290000 | 2024-04-19 3:56PM EDT | 2025-06-20 | 8.15 | 7.90 | 10.50 | +0.70 | +9.40% | 15 | 322 | 31.22% |
| MSFT250919P00290000 | 2024-04-11 11:03AM EDT | 2025-09-19 | 6.90 | 9.65 | 10.40 | 0.00 | - | - | 1 | 28.25% |
| MSFT251219P00290000 | 2024-04-19 1:24PM EDT | 2025-12-19 | 11.35 | 11.45 | 13.75 | +1.30 | +12.94% | 2 | 414 | 28.97% |
| MSFT260116P00290000 | 2024-04-17 10:21AM EDT | 2026-01-16 | 10.00 | 11.80 | 12.40 | 0.00 | - | 9 | 1,040 | 27.20% |
| MSFT260618P00290000 | 2024-04-08 12:29PM EDT | 2026-06-18 | 11.47 | 12.50 | 16.35 | 0.00 | - | 1 | 3 | 27.30% |
| MSFT261218P00290000 | 2024-04-12 10:43AM EDT | 2026-12-18 | 14.60 | 16.60 | 18.75 | 0.00 | - | 6 | 14 | 26.09% |
