La bourse ferme dans 7 min
CAC 40
8 025,91 +2,65 (+0,03 %) Euro Stoxx 50
4 922,80 -13,77 (-0,28 %) Dow Jones
37 931,18 +155,80 (+0,41 %) EUR/USD
1,0669 +0,0023 (+0,21 %) Gold future
2 408,80 +10,80 (+0,45 %) Bitcoin EUR
60 461,73 +692,55 (+1,16 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:23AM EDT. Marché ouvert.
Prix d’exercice:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00345000 | 2024-04-19 11:04AM EDT | 2024-04-19 | 56.44 | 56.75 | 57.60 | -3.78 | -6.28% | 3 | 470 | 174.32% |
| MSFT240426C00345000 | 2024-04-19 10:26AM EDT | 2024-04-26 | 55.81 | 57.15 | 57.90 | -5.34 | -8.73% | 1 | 8 | 67.26% |
| MSFT240503C00345000 | 2024-04-11 2:12PM EDT | 2024-05-03 | 85.00 | 57.55 | 59.20 | 0.00 | - | 3 | 3 | 56.79% |
| MSFT240510C00345000 | 2024-04-10 1:01PM EDT | 2024-05-10 | 79.25 | 58.65 | 59.40 | 0.00 | - | - | 3 | 50.87% |
| MSFT240517C00345000 | 2024-04-18 12:57PM EDT | 2024-05-17 | 65.35 | 58.80 | 59.90 | 0.00 | - | 1 | 406 | 48.41% |
| MSFT240621C00345000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 61.30 | 61.75 | 62.25 | -4.60 | -6.98% | 3 | 1,849 | 38.93% |
| MSFT240719C00345000 | 2024-04-16 3:07PM EDT | 2024-07-19 | 79.05 | 64.25 | 65.00 | 0.00 | - | 2 | 128 | 37.83% |
| MSFT240816C00345000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 76.10 | 67.40 | 68.05 | 0.00 | - | 1 | 37 | 37.88% |
| MSFT240920C00345000 | 2024-04-09 9:32AM EDT | 2024-09-20 | 91.55 | 70.10 | 70.65 | 0.00 | - | 1 | 583 | 36.70% |
| MSFT241018C00345000 | 2024-04-17 3:46PM EDT | 2024-10-18 | 82.69 | 72.30 | 73.00 | 0.00 | - | 3 | 73 | 36.49% |
| MSFT241115C00345000 | 2024-03-18 1:25PM EDT | 2024-11-15 | 92.10 | 84.65 | 85.65 | 0.00 | - | 4 | 58 | 46.83% |
| MSFT241220C00345000 | 2024-04-19 10:27AM EDT | 2024-12-20 | 77.12 | 78.25 | 78.90 | -21.09 | -21.47% | 3 | 285 | 37.13% |
| MSFT250117C00345000 | 2024-04-18 1:11PM EDT | 2025-01-17 | 85.70 | 79.80 | 81.40 | 0.00 | - | 10 | 1,193 | 37.39% |
| MSFT250620C00345000 | 2024-03-27 3:10PM EDT | 2025-06-20 | 105.40 | 90.85 | 91.85 | 0.00 | - | 2 | 377 | 37.13% |
| MSFT251219C00345000 | 2024-04-19 10:24AM EDT | 2025-12-19 | 101.80 | 102.05 | 103.40 | -10.95 | -9.71% | 1 | 710 | 37.64% |
| MSFT260116C00345000 | 2024-04-18 9:45AM EDT | 2026-01-16 | 108.50 | 102.75 | 104.90 | 0.00 | - | 1 | 121 | 37.63% |
| MSFT260618C00345000 | 2024-03-18 2:37PM EDT | 2026-06-18 | 126.09 | 119.70 | 122.30 | 0.00 | - | 1 | 33 | 42.38% |
| MSFT261218C00345000 | 2024-04-18 2:50PM EDT | 2026-12-18 | 123.35 | 119.55 | 121.25 | 0.00 | - | 2 | 2,887 | 37.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00345000 | 2024-04-19 9:44AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,479 | 93.75% |
| MSFT240426P00345000 | 2024-04-19 10:49AM EDT | 2024-04-26 | 0.49 | 0.45 | 0.52 | -0.04 | -7.55% | 164 | 130 | 57.76% |
| MSFT240503P00345000 | 2024-04-19 10:00AM EDT | 2024-05-03 | 0.74 | 0.69 | 0.79 | 0.00 | - | 6 | 88 | 46.41% |
| MSFT240510P00345000 | 2024-04-19 10:04AM EDT | 2024-05-10 | 1.00 | 0.98 | 1.04 | +0.07 | +7.53% | 13 | 56 | 40.65% |
| MSFT240517P00345000 | 2024-04-19 10:27AM EDT | 2024-05-17 | 1.45 | 1.33 | 1.39 | +0.14 | +10.69% | 7 | 1,814 | 37.87% |
| MSFT240524P00345000 | 2024-04-19 11:03AM EDT | 2024-05-24 | 1.74 | 1.66 | 1.74 | +0.40 | +29.85% | 2 | 52 | 35.94% |
| MSFT240531P00345000 | 2024-04-18 2:37PM EDT | 2024-05-31 | 1.82 | 1.75 | 2.00 | 0.00 | - | 1 | 2 | 34.11% |
| MSFT240621P00345000 | 2024-04-19 9:54AM EDT | 2024-06-21 | 2.96 | 2.80 | 2.89 | +0.32 | +12.12% | 3 | 1,944 | 31.01% |
| MSFT240719P00345000 | 2024-04-18 2:19PM EDT | 2024-07-19 | 3.60 | 3.85 | 4.05 | 0.00 | - | 198 | 1,138 | 28.75% |
| MSFT240816P00345000 | 2024-04-18 3:54PM EDT | 2024-08-16 | 5.47 | 5.75 | 5.85 | 0.00 | - | 52 | 315 | 28.61% |
| MSFT240920P00345000 | 2024-04-18 1:45PM EDT | 2024-09-20 | 6.45 | 7.05 | 7.20 | 0.00 | - | 1,251 | 2,522 | 27.26% |
| MSFT241018P00345000 | 2024-04-19 9:38AM EDT | 2024-10-18 | 7.95 | 8.05 | 8.25 | +1.25 | +18.66% | 4 | 182 | 26.50% |
| MSFT241115P00345000 | 2024-04-18 1:00PM EDT | 2024-11-15 | 9.00 | 9.85 | 10.10 | 0.00 | - | 1 | 90 | 26.91% |
| MSFT241220P00345000 | 2024-04-18 1:43PM EDT | 2024-12-20 | 10.55 | 11.35 | 11.60 | 0.00 | - | 11 | 295 | 26.52% |
| MSFT250117P00345000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 11.75 | 12.20 | 12.45 | 0.00 | - | 1 | 2,275 | 25.97% |
| MSFT250620P00345000 | 2024-04-18 12:40PM EDT | 2025-06-20 | 18.05 | 17.70 | 19.05 | +1.80 | +11.08% | 1 | 1,067 | 25.75% |
| MSFT251219P00345000 | 2024-04-12 1:46PM EDT | 2025-12-19 | 19.31 | 22.05 | 23.45 | 0.00 | - | 1 | 158 | 24.22% |
| MSFT260116P00345000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 17.45 | 22.55 | 23.90 | 0.00 | - | 14 | 435 | 23.94% |
| MSFT260618P00345000 | 2024-04-12 9:30AM EDT | 2026-06-18 | 22.11 | 27.15 | 27.85 | 0.00 | - | 4 | 26 | 23.54% |
| MSFT261218P00345000 | 2024-04-18 2:08PM EDT | 2026-12-18 | 29.50 | 29.90 | 31.25 | 0.00 | - | 55 | 68 | 22.78% |
