La bourse est fermée
Dow Jones
37 905,40 +170,29 (+0,45 %) Nasdaq
15 915,65 +30,63 (+0,19 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0627 +0,0001 (+0,01 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
59 267,01 +253,60 (+0,43 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:21PM EDT. Marché ouvert.
Prix d’exercice:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00295000 | 2024-04-16 12:24PM EDT | 2024-04-19 | 121.90 | 121.45 | 123.15 | -3.89 | -3.09% | 21 | 144 | 175.44% |
| MSFT240517C00295000 | 2024-03-28 9:51AM EDT | 2024-05-17 | 128.01 | 123.40 | 124.30 | 0.00 | - | 1 | 78 | 77.27% |
| MSFT240621C00295000 | 2024-04-10 12:11PM EDT | 2024-06-21 | 128.85 | 124.20 | 125.55 | 0.00 | - | 9 | 1,103 | 58.27% |
| MSFT240719C00295000 | 2024-04-15 2:54PM EDT | 2024-07-19 | 126.22 | 125.90 | 127.15 | +2.32 | +1.87% | 1 | 63 | 54.43% |
| MSFT240920C00295000 | 2024-03-05 4:46PM EDT | 2024-09-20 | 117.00 | 128.50 | 132.80 | 0.00 | - | 6 | 194 | 50.79% |
| MSFT241220C00295000 | 2024-04-15 11:35AM EDT | 2024-12-20 | 140.35 | 134.05 | 134.80 | 0.00 | - | 2 | 111 | 46.27% |
| MSFT250117C00295000 | 2024-04-04 12:39PM EDT | 2025-01-17 | 146.50 | 135.65 | 137.00 | 0.00 | - | 1 | 564 | 46.57% |
| MSFT250620C00295000 | 2024-04-11 10:37AM EDT | 2025-06-20 | 149.92 | 141.10 | 144.50 | 0.00 | - | 1 | 95 | 44.19% |
| MSFT251219C00295000 | 2024-03-28 1:18PM EDT | 2025-12-19 | 153.60 | 149.90 | 152.70 | 0.00 | - | 1 | 130 | 42.90% |
| MSFT260116C00295000 | 2024-04-02 10:00AM EDT | 2026-01-16 | 154.45 | 152.00 | 154.40 | 0.00 | - | 5 | 14 | 43.10% |
| MSFT261218C00295000 | 2024-03-21 9:42AM EDT | 2026-12-18 | 175.52 | 165.00 | 168.40 | 0.00 | - | 2 | 9 | 42.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00295000 | 2024-04-12 2:42PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,950 | 100.00% |
| MSFT240426P00295000 | 2024-04-12 12:48PM EDT | 2024-04-26 | 0.11 | 0.02 | 0.12 | 0.00 | - | 41 | 52 | 76.76% |
| MSFT240503P00295000 | 2024-04-05 9:30AM EDT | 2024-05-03 | 0.28 | 0.03 | 0.17 | 0.00 | - | 21 | 21 | 62.40% |
| MSFT240517P00295000 | 2024-04-16 12:29PM EDT | 2024-05-17 | 0.23 | 0.19 | 0.26 | +0.02 | +9.52% | 15 | 477 | 51.76% |
| MSFT240621P00295000 | 2024-04-16 1:23PM EDT | 2024-06-21 | 0.61 | 0.57 | 0.66 | +0.01 | +1.67% | 1 | 2,346 | 41.96% |
| MSFT240719P00295000 | 2024-04-15 1:28PM EDT | 2024-07-19 | 0.81 | 0.76 | 0.90 | 0.00 | - | 1 | 925 | 37.17% |
| MSFT240920P00295000 | 2024-04-12 10:20AM EDT | 2024-09-20 | 1.65 | 1.77 | 1.97 | 0.00 | - | 8 | 864 | 33.62% |
| MSFT241220P00295000 | 2024-04-12 10:42AM EDT | 2024-12-20 | 3.45 | 3.55 | 3.65 | 0.00 | - | 1 | 630 | 30.96% |
| MSFT250117P00295000 | 2024-04-16 11:56AM EDT | 2025-01-17 | 3.89 | 3.90 | 4.00 | -0.26 | -6.27% | 4 | 1,277 | 30.06% |
| MSFT250620P00295000 | 2024-04-12 12:21PM EDT | 2025-06-20 | 6.40 | 6.75 | 6.85 | 0.00 | - | 17 | 393 | 28.09% |
| MSFT251219P00295000 | 2024-04-12 12:56PM EDT | 2025-12-19 | 10.00 | 9.95 | 10.30 | 0.00 | - | 2 | 594 | 26.92% |
| MSFT260116P00295000 | 2024-04-15 1:50PM EDT | 2026-01-16 | 10.70 | 10.30 | 10.70 | 0.00 | - | 1 | 51 | 26.69% |
| MSFT260618P00295000 | 2024-02-20 1:07PM EDT | 2026-06-18 | 15.07 | 10.65 | 13.20 | 0.00 | - | 1 | 42 | 25.90% |
| MSFT261218P00295000 | 2024-04-02 10:19AM EDT | 2026-12-18 | 15.60 | 15.55 | 16.60 | 0.00 | - | 10 | 26 | 25.55% |
