La bourse ferme dans 42 min
CAC 40
8 007,04 -84,82 (-1,05 %) Euro Stoxx 50
4 931,63 -58,25 (-1,17 %) Dow Jones
37 776,86 -684,06 (-1,78 %) EUR/USD
1,0719 +0,0018 (+0,17 %) Gold future
2 354,20 +15,80 (+0,68 %) Bitcoin EUR
59 255,75 -1 288,34 (-2,13 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:48AM EDT. Marché ouvert.
Prix d’exercice:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00330000 | 2024-04-23 2:32PM EDT | 2024-04-26 | 77.54 | 63.85 | 65.15 | 0.00 | - | 2 | 8 | 175.73% |
| MSFT240503C00330000 | 2024-04-24 11:42AM EDT | 2024-05-03 | 78.85 | 63.75 | 65.95 | 0.00 | - | 8 | 21 | 86.47% |
| MSFT240510C00330000 | 2024-04-19 1:06PM EDT | 2024-05-10 | 71.16 | 64.10 | 66.45 | 0.00 | - | 1 | 1 | 67.94% |
| MSFT240517C00330000 | 2024-04-23 12:02PM EDT | 2024-05-17 | 63.05 | 64.75 | 66.65 | -15.00 | -19.22% | 2 | 306 | 59.08% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 2024-05-24 | 88.51 | 65.55 | 66.85 | 0.00 | - | - | 15 | 54.07% |
| MSFT240531C00330000 | 2024-04-19 3:06PM EDT | 2024-05-31 | 71.71 | 65.95 | 68.20 | 0.00 | - | 1 | 1 | 52.13% |
| MSFT240621C00330000 | 2024-04-25 9:44AM EDT | 2024-06-21 | 65.00 | 67.30 | 69.20 | -16.10 | -19.85% | 9 | 2,359 | 47.64% |
| MSFT240719C00330000 | 2024-04-22 9:41AM EDT | 2024-07-19 | 78.61 | 69.30 | 71.30 | 0.00 | - | 10 | 76 | 43.52% |
| MSFT240816C00330000 | 2024-04-25 10:20AM EDT | 2024-08-16 | 73.53 | 73.05 | 73.85 | -11.80 | -13.83% | 10 | 86 | 42.13% |
| MSFT240920C00330000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 80.10 | 75.25 | 76.95 | 0.00 | - | 1 | 157 | 41.19% |
| MSFT241018C00330000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 77.15 | 77.00 | 78.40 | -13.90 | -15.27% | 1 | 35 | 39.59% |
| MSFT241115C00330000 | 2024-03-12 10:23AM EDT | 2024-11-15 | 98.25 | 107.90 | 109.00 | 0.00 | - | 2 | 34 | 68.46% |
| MSFT241220C00330000 | 2024-04-25 10:28AM EDT | 2024-12-20 | 82.96 | 82.60 | 83.95 | -9.62 | -10.39% | 14 | 524 | 39.71% |
| MSFT250117C00330000 | 2024-04-25 10:24AM EDT | 2025-01-17 | 84.55 | 84.10 | 85.50 | -6.45 | -7.09% | 5 | 1,868 | 39.04% |
| MSFT250321C00330000 | 2024-04-24 3:59PM EDT | 2025-03-21 | 102.06 | 88.45 | 90.65 | 0.00 | - | 1 | 9 | 39.44% |
| MSFT250620C00330000 | 2024-04-24 3:32PM EDT | 2025-06-20 | 92.99 | 94.40 | 96.80 | -14.61 | -13.58% | 16 | 442 | 39.39% |
| MSFT250919C00330000 | 2024-04-09 11:35AM EDT | 2025-09-19 | 125.21 | 100.00 | 101.05 | 0.00 | - | - | 11 | 38.49% |
| MSFT251219C00330000 | 2024-04-19 12:12PM EDT | 2025-12-19 | 101.55 | 105.25 | 107.35 | -8.10 | -7.39% | 2 | 387 | 39.22% |
| MSFT260116C00330000 | 2024-04-19 9:47AM EDT | 2026-01-16 | 116.80 | 105.70 | 108.55 | 0.00 | - | 1 | 246 | 39.04% |
| MSFT260618C00330000 | 2024-03-20 2:33PM EDT | 2026-06-18 | 139.22 | 117.55 | 121.15 | 0.00 | - | 5 | 50 | 41.56% |
| MSFT261218C00330000 | 2024-04-23 10:20AM EDT | 2026-12-18 | 132.79 | 122.05 | 124.40 | 0.00 | - | 1 | 114 | 38.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00330000 | 2024-04-25 10:29AM EDT | 2024-04-26 | 0.13 | 0.12 | 0.13 | +0.10 | +333.33% | 718 | 350 | 105.08% |
| MSFT240503P00330000 | 2024-04-25 10:22AM EDT | 2024-05-03 | 0.37 | 0.34 | 0.40 | +0.23 | +164.29% | 65 | 111 | 58.35% |
| MSFT240510P00330000 | 2024-04-25 9:40AM EDT | 2024-05-10 | 0.73 | 0.61 | 0.70 | +0.46 | +97.87% | 8 | 54 | 49.15% |
| MSFT240517P00330000 | 2024-04-25 10:27AM EDT | 2024-05-17 | 0.95 | 0.90 | 0.98 | +0.47 | +97.92% | 37 | 1,711 | 43.92% |
| MSFT240524P00330000 | 2024-04-25 10:07AM EDT | 2024-05-24 | 1.39 | 1.10 | 1.25 | +0.76 | +120.63% | 5 | 72 | 40.58% |
| MSFT240531P00330000 | 2024-04-25 9:57AM EDT | 2024-05-31 | 1.72 | 1.29 | 1.37 | +1.12 | +186.67% | 4 | 32 | 37.32% |
| MSFT240621P00330000 | 2024-04-25 10:25AM EDT | 2024-06-21 | 2.03 | 1.98 | 2.05 | +0.85 | +72.03% | 95 | 3,633 | 32.93% |
| MSFT240719P00330000 | 2024-04-25 10:24AM EDT | 2024-07-19 | 2.82 | 2.78 | 2.89 | +0.98 | +53.26% | 36 | 336 | 29.72% |
| MSFT240816P00330000 | 2024-04-25 10:07AM EDT | 2024-08-16 | 4.84 | 4.30 | 4.45 | +2.03 | +72.24% | 16 | 369 | 29.48% |
| MSFT240920P00330000 | 2024-04-25 9:53AM EDT | 2024-09-20 | 6.31 | 5.40 | 5.50 | +2.40 | +61.38% | 1 | 3,012 | 27.71% |
| MSFT241018P00330000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 6.48 | 6.30 | 6.60 | +1.75 | +37.00% | 2 | 297 | 27.16% |
| MSFT241115P00330000 | 2024-04-25 9:31AM EDT | 2024-11-15 | 8.40 | 7.90 | 8.05 | +2.55 | +43.59% | 3 | 385 | 27.24% |
| MSFT241220P00330000 | 2024-04-25 10:08AM EDT | 2024-12-20 | 9.75 | 8.90 | 9.20 | +2.75 | +39.29% | 2 | 1,039 | 26.57% |
| MSFT250117P00330000 | 2024-04-25 10:28AM EDT | 2025-01-17 | 9.80 | 9.65 | 9.90 | +1.85 | +23.27% | 43 | 2,761 | 25.93% |
| MSFT250321P00330000 | 2024-04-25 10:23AM EDT | 2025-03-21 | 11.93 | 11.80 | 12.35 | +2.21 | +22.74% | 21 | 1,123 | 25.71% |
| MSFT250620P00330000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 15.97 | 14.65 | 15.15 | +0.97 | +6.47% | 1 | 995 | 25.07% |
| MSFT250919P00330000 | 2024-04-23 3:30PM EDT | 2025-09-19 | 14.95 | 17.10 | 18.00 | 0.00 | - | 10 | 98 | 24.79% |
| MSFT251219P00330000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 17.00 | 18.55 | 20.05 | 0.00 | - | 50 | 686 | 24.17% |
| MSFT260116P00330000 | 2024-04-24 1:30PM EDT | 2026-01-16 | 21.00 | 20.00 | 20.50 | +3.45 | +19.66% | 2 | 441 | 23.91% |
| MSFT260618P00330000 | 2024-04-19 10:01AM EDT | 2026-06-18 | 21.35 | 23.10 | 24.75 | 0.00 | - | 19 | 56 | 23.80% |
| MSFT261218P00330000 | 2024-04-19 12:29PM EDT | 2026-12-18 | 27.10 | 26.55 | 29.05 | 0.00 | - | 1 | 23 | 23.53% |
