La bourse ferme dans 25 min
CAC 40
8 006,15 -85,71 (-1,06 %) Euro Stoxx 50
4 929,79 -60,09 (-1,20 %) Dow Jones
37 799,33 -661,59 (-1,72 %) EUR/USD
1,0712 +0,0011 (+0,11 %) Gold future
2 346,30 +7,90 (+0,34 %) Bitcoin EUR
59 212,95 -1 552,73 (-2,56 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:05AM EDT. Marché ouvert.
Prix d’exercice:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00300000 | 2024-04-25 10:26AM EDT | 2024-04-26 | 94.26 | 92.40 | 93.30 | -12.64 | -11.82% | 1 | 23 | 236.13% |
| MSFT240503C00300000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 109.49 | 92.70 | 94.40 | 0.00 | - | 8 | 4 | 120.78% |
| MSFT240510C00300000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 109.94 | 92.80 | 94.50 | 0.00 | - | 8 | 19 | 91.50% |
| MSFT240517C00300000 | 2024-04-25 10:21AM EDT | 2024-05-17 | 95.20 | 93.35 | 94.70 | -9.35 | -8.94% | 28 | 127 | 79.09% |
| MSFT240531C00300000 | 2024-04-18 2:32PM EDT | 2024-05-31 | 107.41 | 93.55 | 95.10 | 0.00 | - | 1 | 31 | 64.00% |
| MSFT240621C00300000 | 2024-04-25 10:21AM EDT | 2024-06-21 | 96.95 | 94.60 | 96.30 | -14.16 | -12.74% | 41 | 2,895 | 55.64% |
| MSFT240719C00300000 | 2024-04-22 1:41PM EDT | 2024-07-19 | 105.25 | 95.95 | 97.90 | 0.00 | - | 9 | 140 | 52.61% |
| MSFT240816C00300000 | 2024-04-25 9:55AM EDT | 2024-08-16 | 98.27 | 98.45 | 100.10 | -18.75 | -16.02% | 1 | 40 | 50.43% |
| MSFT240920C00300000 | 2024-04-22 12:01PM EDT | 2024-09-20 | 100.00 | 100.15 | 101.45 | -7.00 | -6.54% | 1 | 108 | 46.48% |
| MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 2024-10-18 | 133.00 | 102.00 | 103.60 | 0.00 | - | 1 | 41 | 45.96% |
| MSFT241115C00300000 | 2024-04-19 3:05PM EDT | 2024-11-15 | 111.10 | 103.85 | 105.95 | 0.00 | - | 3 | 19 | 45.91% |
| MSFT241220C00300000 | 2024-04-25 9:52AM EDT | 2024-12-20 | 105.52 | 105.90 | 107.35 | -14.44 | -12.04% | 3 | 567 | 44.13% |
| MSFT250117C00300000 | 2024-04-25 9:33AM EDT | 2025-01-17 | 107.49 | 107.60 | 108.65 | -14.29 | -11.73% | 14 | 1,649 | 43.23% |
| MSFT250321C00300000 | 2024-04-25 10:13AM EDT | 2025-03-21 | 112.16 | 110.65 | 113.10 | -14.34 | -11.34% | 10 | 48 | 43.29% |
| MSFT250620C00300000 | 2024-04-24 10:06AM EDT | 2025-06-20 | 132.58 | 115.35 | 117.35 | 0.00 | - | 3 | 1,028 | 41.91% |
| MSFT251219C00300000 | 2024-04-22 10:38AM EDT | 2025-12-19 | 123.00 | 123.45 | 126.40 | -8.50 | -6.46% | 11 | 953 | 41.17% |
| MSFT260116C00300000 | 2024-04-23 1:05PM EDT | 2026-01-16 | 139.80 | 126.30 | 128.75 | 0.00 | - | 5 | 623 | 41.78% |
| MSFT260618C00300000 | 2024-04-23 10:55AM EDT | 2026-06-18 | 144.84 | 132.35 | 135.90 | 0.00 | - | 1 | 443 | 41.62% |
| MSFT261218C00300000 | 2024-04-25 10:34AM EDT | 2026-12-18 | 142.50 | 140.60 | 142.60 | -13.00 | -8.36% | 7 | 460 | 40.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00300000 | 2024-04-25 10:34AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | 0.00 | - | 938 | 1,798 | 125.00% |
| MSFT240503P00300000 | 2024-04-25 10:15AM EDT | 2024-05-03 | 0.11 | 0.05 | 0.11 | +0.08 | +266.67% | 55 | 815 | 68.36% |
| MSFT240510P00300000 | 2024-04-25 9:54AM EDT | 2024-05-10 | 0.27 | 0.18 | 0.23 | +0.10 | +58.82% | 3 | 3 | 57.72% |
| MSFT240517P00300000 | 2024-04-25 10:10AM EDT | 2024-05-17 | 0.40 | 0.34 | 0.36 | +0.24 | +150.00% | 33 | 935 | 52.05% |
| MSFT240524P00300000 | 2024-04-25 10:38AM EDT | 2024-05-24 | 0.41 | 0.37 | 0.50 | +0.19 | +86.36% | 3 | 6 | 48.29% |
| MSFT240531P00300000 | 2024-04-25 10:22AM EDT | 2024-05-31 | 0.52 | 0.44 | 0.59 | +0.21 | +67.74% | 19 | 8 | 44.70% |
| MSFT240621P00300000 | 2024-04-25 10:31AM EDT | 2024-06-21 | 0.85 | 0.82 | 0.90 | +0.34 | +66.67% | 41 | 7,645 | 38.55% |
| MSFT240719P00300000 | 2024-04-25 10:30AM EDT | 2024-07-19 | 1.22 | 1.21 | 1.30 | +0.38 | +45.24% | 63 | 1,014 | 34.08% |
| MSFT240816P00300000 | 2024-04-25 10:44AM EDT | 2024-08-16 | 2.15 | 2.13 | 2.22 | +0.67 | +45.27% | 100 | 221 | 33.37% |
| MSFT240920P00300000 | 2024-04-25 10:38AM EDT | 2024-09-20 | 2.72 | 2.65 | 2.74 | +0.74 | +37.37% | 70 | 4,354 | 30.76% |
| MSFT241018P00300000 | 2024-04-24 11:46AM EDT | 2024-10-18 | 3.90 | 3.25 | 3.40 | +1.40 | +56.00% | 1 | 427 | 29.87% |
| MSFT241115P00300000 | 2024-04-25 9:45AM EDT | 2024-11-15 | 5.05 | 4.30 | 4.40 | +1.70 | +50.75% | 1 | 216 | 29.85% |
| MSFT241220P00300000 | 2024-04-25 10:42AM EDT | 2024-12-20 | 5.15 | 5.05 | 5.20 | +1.17 | +29.40% | 18 | 2,124 | 29.00% |
| MSFT250117P00300000 | 2024-04-25 10:49AM EDT | 2025-01-17 | 5.68 | 5.55 | 5.75 | +1.08 | +23.89% | 93 | 5,645 | 28.32% |
| MSFT250321P00300000 | 2024-04-25 9:39AM EDT | 2025-03-21 | 7.71 | 7.05 | 7.40 | +2.08 | +36.94% | 1 | 360 | 27.70% |
| MSFT250620P00300000 | 2024-04-25 9:42AM EDT | 2025-06-20 | 9.57 | 8.50 | 9.45 | +0.44 | +4.82% | 37 | 899 | 26.78% |
| MSFT250919P00300000 | 2024-04-25 9:32AM EDT | 2025-09-19 | 11.50 | 10.10 | 12.05 | +2.05 | +21.69% | 5 | 172 | 26.68% |
| MSFT251219P00300000 | 2024-04-23 2:48PM EDT | 2025-12-19 | 11.50 | 12.75 | 13.55 | 0.00 | - | 4 | 3,590 | 25.80% |
| MSFT260116P00300000 | 2024-04-25 10:13AM EDT | 2026-01-16 | 13.65 | 13.40 | 13.90 | +1.60 | +13.28% | 3 | 817 | 25.49% |
| MSFT260618P00300000 | 2024-04-25 10:32AM EDT | 2026-06-18 | 16.50 | 15.40 | 17.10 | -0.13 | -0.78% | 1 | 198 | 25.03% |
| MSFT261218P00300000 | 2024-04-25 10:13AM EDT | 2026-12-18 | 19.51 | 18.90 | 20.75 | +2.27 | +13.17% | 2 | 148 | 24.67% |
