La bourse ferme dans 4 h 27 min
CAC 40
8 140,48 +34,70 (+0,43 %) Euro Stoxx 50
5 028,95 +20,78 (+0,41 %) Dow Jones
38 503,69 +263,71 (+0,69 %) EUR/USD
1,0689 -0,0015 (-0,14 %) Gold future
2 328,80 -13,30 (-0,57 %) Bitcoin EUR
62 147,52 +206,48 (+0,33 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00320000 | 2024-04-18 12:53PM EDT | 2024-04-26 | 88.45 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.00% |
| MSFT240503C00320000 | 2024-04-22 10:40AM EDT | 2024-05-03 | 79.10 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 0.00% |
| MSFT240517C00320000 | 2024-04-23 3:27PM EDT | 2024-05-17 | 88.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240621C00320000 | 2024-04-23 11:52AM EDT | 2024-06-21 | 90.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00320000 | 2024-04-19 10:26AM EDT | 2024-07-19 | 85.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00320000 | 2024-04-23 2:14PM EDT | 2024-08-16 | 94.58 | 0.00 | 0.00 | 0.00 | - | 14 | 80 | 0.00% |
| MSFT240920C00320000 | 2024-04-23 9:45AM EDT | 2024-09-20 | 95.00 | 0.00 | 0.00 | 0.00 | - | 2 | 636 | 0.00% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 96.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00320000 | 2024-03-11 11:07AM EDT | 2024-11-15 | 99.75 | 113.30 | 114.10 | 0.00 | - | 1 | 36 | 55.71% |
| MSFT241220C00320000 | 2024-04-22 10:30AM EDT | 2024-12-20 | 95.10 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 0.00% |
| MSFT250117C00320000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 101.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,694 | 0.00% |
| MSFT250321C00320000 | 2024-04-19 10:53AM EDT | 2025-03-21 | 104.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT250620C00320000 | 2024-04-22 12:31PM EDT | 2025-06-20 | 107.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250919C00320000 | 2024-04-15 1:33PM EDT | 2025-09-19 | 126.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219C00320000 | 2024-04-22 11:01AM EDT | 2025-12-19 | 114.50 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 0.00% |
| MSFT260116C00320000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 124.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00320000 | 2024-04-19 11:35AM EDT | 2026-06-18 | 128.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218C00320000 | 2024-04-22 10:19AM EDT | 2026-12-18 | 134.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00320000 | 2024-04-23 3:51PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 195 | 639 | 50.00% |
| MSFT240503P00320000 | 2024-04-22 1:52PM EDT | 2024-05-03 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 60 | 25.00% |
| MSFT240510P00320000 | 2024-04-23 9:41AM EDT | 2024-05-10 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| MSFT240517P00320000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| MSFT240524P00320000 | 2024-04-22 2:42PM EDT | 2024-05-24 | 0.73 | 0.00 | 0.00 | 0.00 | - | 54 | 54 | 12.50% |
| MSFT240531P00320000 | 2024-04-22 11:28AM EDT | 2024-05-31 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| MSFT240621P00320000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 0.97 | 0.00 | 0.00 | 0.00 | - | 146 | 3,907 | 12.50% |
| MSFT240719P00320000 | 2024-04-23 1:21PM EDT | 2024-07-19 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240816P00320000 | 2024-04-23 1:01PM EDT | 2024-08-16 | 2.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT240920P00320000 | 2024-04-23 10:13AM EDT | 2024-09-20 | 3.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT241018P00320000 | 2024-04-23 3:48PM EDT | 2024-10-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT241115P00320000 | 2024-04-22 11:56AM EDT | 2024-11-15 | 6.23 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 6.25% |
| MSFT241220P00320000 | 2024-04-22 11:30AM EDT | 2024-12-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 50 | 479 | 6.25% |
| MSFT250117P00320000 | 2024-04-22 1:11PM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 21 | 4,666 | 6.25% |
| MSFT250321P00320000 | 2024-04-23 12:25PM EDT | 2025-03-21 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,005 | 6.25% |
| MSFT250620P00320000 | 2024-04-22 10:33AM EDT | 2025-06-20 | 12.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250919P00320000 | 2024-04-23 12:13PM EDT | 2025-09-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 3.13% |
| MSFT251219P00320000 | 2024-04-22 10:38AM EDT | 2025-12-19 | 17.42 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 3.13% |
| MSFT260116P00320000 | 2024-04-23 10:58AM EDT | 2026-01-16 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 3.13% |
| MSFT260618P00320000 | 2024-04-17 2:24PM EDT | 2026-06-18 | 18.73 | 0.00 | 0.00 | 0.00 | - | 13 | 228 | 3.13% |
| MSFT261218P00320000 | 2024-04-15 3:47PM EDT | 2026-12-18 | 21.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
