La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
52 776,34 -762,44 (-1,42 %)
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:340.00
Options d’achatpour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00340000 | 2024-08-29 11:54AM EDT | 2024-09-13 | 79.95 | 75.50 | 78.70 | 0.00 | - | 2 | 3 | 72.85% |
| MSFT240920C00340000 | 2024-08-28 3:57PM EDT | 2024-09-20 | 75.80 | 76.15 | 79.20 | +3.50 | +4.84% | 1 | 571 | 62.73% |
| MSFT241018C00340000 | 2024-08-23 12:07PM EDT | 2024-10-18 | 77.54 | 78.00 | 80.90 | 0.00 | - | 2 | 276 | 47.61% |
| MSFT241115C00340000 | 2024-08-29 2:29PM EDT | 2024-11-15 | 80.90 | 80.50 | 83.75 | -0.75 | -0.92% | 1 | 138 | 45.31% |
| MSFT241220C00340000 | 2024-08-19 3:03PM EDT | 2024-12-20 | 88.57 | 82.50 | 85.25 | 0.00 | - | 3 | 340 | 40.36% |
| MSFT250117C00340000 | 2024-08-28 11:14AM EDT | 2025-01-17 | 79.30 | 84.50 | 88.00 | 0.00 | - | 2 | 1,841 | 40.42% |
| MSFT250221C00340000 | 2024-08-13 3:12PM EDT | 2025-02-21 | 88.74 | 88.10 | 90.75 | 0.00 | - | 3 | 3 | 39.75% |
| MSFT250321C00340000 | 2024-08-29 3:39PM EDT | 2025-03-21 | 88.55 | 88.50 | 91.40 | 0.00 | - | 14 | 182 | 37.66% |
| MSFT250417C00340000 | 2024-08-27 9:36AM EDT | 2025-04-17 | 88.30 | 90.25 | 94.05 | 0.00 | - | 1 | 16 | 38.25% |
| MSFT250620C00340000 | 2024-08-29 12:31PM EDT | 2025-06-20 | 96.03 | 94.90 | 98.50 | -2.87 | -2.90% | 5 | 717 | 37.91% |
| MSFT250815C00340000 | 2024-08-27 3:26PM EDT | 2025-08-15 | 98.05 | 98.90 | 101.25 | 0.00 | - | 3 | 15 | 36.99% |
| MSFT250919C00340000 | 2024-08-27 3:25PM EDT | 2025-09-19 | 99.60 | 100.45 | 103.65 | 0.00 | - | 10 | 16 | 37.11% |
| MSFT251219C00340000 | 2024-08-30 1:10PM EDT | 2025-12-19 | 104.70 | 105.10 | 108.50 | -2.05 | -1.92% | 1 | 283 | 36.65% |
| MSFT260116C00340000 | 2024-08-22 11:33AM EDT | 2026-01-16 | 111.20 | 106.50 | 111.00 | 0.00 | - | 2 | 110 | 37.24% |
| MSFT260618C00340000 | 2024-08-01 11:29AM EDT | 2026-06-18 | 121.20 | 114.50 | 118.15 | 0.00 | - | 3 | 70 | 36.63% |
| MSFT261218C00340000 | 2024-08-30 12:32PM EDT | 2026-12-18 | 121.90 | 124.00 | 128.50 | -1.52 | -1.23% | 9 | 168 | 37.46% |
Options de ventepour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240906P00340000 | 2024-08-30 11:40AM EDT | 2024-09-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 149 | 50.00% |
| MSFT240913P00340000 | 2024-08-30 3:46PM EDT | 2024-09-13 | 0.06 | 0.03 | 0.10 | -0.08 | -57.14% | 1 | 34 | 45.90% |
| MSFT240920P00340000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 0.16 | 0.10 | 0.17 | +0.02 | +14.29% | 66 | 3,331 | 39.65% |
| MSFT240927P00340000 | 2024-08-27 9:52AM EDT | 2024-09-27 | 0.38 | 0.17 | 0.26 | 0.00 | - | 1 | 38 | 36.28% |
| MSFT241004P00340000 | 2024-08-29 3:30PM EDT | 2024-10-04 | 0.36 | 0.26 | 0.36 | 0.00 | - | 2 | 201 | 34.03% |
| MSFT241018P00340000 | 2024-08-30 2:12PM EDT | 2024-10-18 | 0.65 | 0.50 | 0.59 | -0.05 | -7.14% | 15 | 1,418 | 31.14% |
| MSFT241115P00340000 | 2024-08-29 3:18PM EDT | 2024-11-15 | 1.89 | 1.51 | 1.66 | 0.00 | - | 3 | 1,714 | 30.57% |
| MSFT241220P00340000 | 2024-08-30 3:54PM EDT | 2024-12-20 | 2.55 | 2.39 | 2.58 | -0.39 | -13.27% | 9 | 2,129 | 28.21% |
| MSFT250117P00340000 | 2024-08-30 2:51PM EDT | 2025-01-17 | 3.55 | 3.15 | 3.30 | +0.50 | +16.39% | 1 | 6,074 | 26.96% |
| MSFT250221P00340000 | 2024-08-28 3:13PM EDT | 2025-02-21 | 5.60 | 4.45 | 4.65 | 0.00 | - | 2 | 125 | 26.68% |
| MSFT250321P00340000 | 2024-08-29 10:15AM EDT | 2025-03-21 | 4.95 | 4.95 | 5.35 | 0.00 | - | 4 | 2,407 | 25.89% |
| MSFT250417P00340000 | 2024-08-22 3:19PM EDT | 2025-04-17 | 6.96 | 5.35 | 6.55 | 0.00 | - | - | 15 | 26.04% |
| MSFT250620P00340000 | 2024-08-30 3:57PM EDT | 2025-06-20 | 7.90 | 7.55 | 8.15 | +0.10 | +1.28% | 7 | 2,949 | 24.90% |
| MSFT250815P00340000 | 2024-08-26 2:09PM EDT | 2025-08-15 | 11.20 | 7.60 | 10.85 | 0.00 | - | 1 | 142 | 25.51% |
| MSFT250919P00340000 | 2024-08-28 2:08PM EDT | 2025-09-19 | 11.10 | 8.50 | 11.10 | -1.60 | -12.60% | 1 | 345 | 24.55% |
| MSFT251219P00340000 | 2024-08-29 1:09PM EDT | 2025-12-19 | 13.31 | 12.95 | 14.00 | 0.00 | - | 3 | 658 | 24.38% |
| MSFT260116P00340000 | 2024-08-29 2:38PM EDT | 2026-01-16 | 14.95 | 13.35 | 14.75 | 0.00 | - | 9 | 1,514 | 24.25% |
| MSFT260618P00340000 | 2024-08-07 10:27AM EDT | 2026-06-18 | 23.25 | 17.40 | 21.00 | 0.00 | - | 43 | 280 | 25.14% |
| MSFT261218P00340000 | 2024-08-29 2:38PM EDT | 2026-12-18 | 24.00 | 21.55 | 24.70 | 0.00 | - | 4 | 864 | 24.19% |
