La bourse est fermée
Dow Jones
38 353,36 -150,33 (-0,39 %) Nasdaq
15 653,68 -42,96 (-0,27 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0691 -0,0014 (-0,13 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 536,91 -1 827,20 (-2,93 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:39PM EDT. Marché ouvert.
Prix d’exercice:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00350000 | 2024-04-24 10:57AM EDT | 2024-04-26 | 58.80 | 57.25 | 57.65 | +1.55 | +2.71% | 1 | 182 | 84.86% |
| MSFT240503C00350000 | 2024-04-22 3:42PM EDT | 2024-05-03 | 52.00 | 57.40 | 58.65 | 0.00 | - | 30 | 29 | 57.35% |
| MSFT240510C00350000 | 2024-04-24 10:57AM EDT | 2024-05-10 | 60.77 | 58.30 | 59.40 | +7.25 | +13.55% | 6 | 14,300 | 51.48% |
| MSFT240517C00350000 | 2024-04-23 11:50AM EDT | 2024-05-17 | 58.80 | 59.05 | 59.65 | 0.00 | - | 5 | 2,053 | 48.10% |
| MSFT240524C00350000 | 2024-04-24 10:21AM EDT | 2024-05-24 | 62.00 | 59.15 | 60.10 | +2.00 | +3.33% | 1 | 167 | 44.42% |
| MSFT240531C00350000 | 2024-04-24 11:06AM EDT | 2024-05-31 | 61.68 | 59.60 | 60.60 | +8.71 | +16.44% | 1 | 1 | 42.10% |
| MSFT240621C00350000 | 2024-04-24 11:43AM EDT | 2024-06-21 | 62.80 | 61.75 | 62.45 | +0.60 | +0.96% | 27 | 4,805 | 39.02% |
| MSFT240719C00350000 | 2024-04-24 11:35AM EDT | 2024-07-19 | 65.87 | 64.45 | 64.85 | +1.17 | +1.81% | 5 | 200 | 37.03% |
| MSFT240816C00350000 | 2024-04-23 3:27PM EDT | 2024-08-16 | 67.42 | 66.85 | 67.85 | 0.00 | - | 34 | 729 | 37.04% |
| MSFT240920C00350000 | 2024-04-23 2:46PM EDT | 2024-09-20 | 73.30 | 69.90 | 70.40 | +2.75 | +3.90% | 1 | 567 | 35.81% |
| MSFT241018C00350000 | 2024-04-23 2:54PM EDT | 2024-10-18 | 72.59 | 72.40 | 72.90 | 0.00 | - | 2 | 46 | 35.79% |
| MSFT241115C00350000 | 2024-04-17 3:46PM EDT | 2024-11-15 | 81.77 | 75.35 | 76.05 | 0.00 | - | 3 | 157 | 36.59% |
| MSFT241220C00350000 | 2024-04-24 12:09PM EDT | 2024-12-20 | 78.37 | 77.95 | 78.40 | +6.57 | +9.15% | 2 | 1,371 | 36.06% |
| MSFT250117C00350000 | 2024-04-24 9:51AM EDT | 2025-01-17 | 81.50 | 80.20 | 80.70 | +0.87 | +1.08% | 4 | 6,459 | 36.17% |
| MSFT250321C00350000 | 2024-04-22 3:47PM EDT | 2025-03-21 | 80.85 | 84.15 | 85.35 | 0.00 | - | 3 | 54 | 36.21% |
| MSFT250620C00350000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 86.50 | 90.85 | 92.75 | 0.00 | - | 8 | 1,615 | 37.12% |
| MSFT250919C00350000 | 2024-04-11 12:03PM EDT | 2025-09-19 | 112.24 | 96.55 | 97.55 | 0.00 | - | - | 1 | 36.60% |
| MSFT251219C00350000 | 2024-04-24 11:02AM EDT | 2025-12-19 | 103.91 | 101.80 | 103.40 | +4.91 | +4.96% | 111 | 965 | 37.01% |
| MSFT260116C00350000 | 2024-04-23 11:04AM EDT | 2026-01-16 | 103.85 | 103.85 | 104.70 | 0.00 | - | 8 | 619 | 36.89% |
| MSFT260618C00350000 | 2024-04-23 1:06PM EDT | 2026-06-18 | 112.60 | 111.20 | 114.40 | 0.00 | - | 2 | 67 | 37.84% |
| MSFT261218C00350000 | 2024-04-24 10:13AM EDT | 2026-12-18 | 124.00 | 119.75 | 122.05 | +3.15 | +2.61% | 2 | 2,463 | 37.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00350000 | 2024-04-24 12:22PM EDT | 2024-04-26 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 231 | 1,882 | 76.95% |
| MSFT240503P00350000 | 2024-04-24 12:21PM EDT | 2024-05-03 | 0.40 | 0.39 | 0.42 | -0.02 | -4.76% | 57 | 417 | 50.10% |
| MSFT240510P00350000 | 2024-04-24 11:25AM EDT | 2024-05-10 | 0.72 | 0.67 | 0.73 | +0.05 | +7.46% | 20 | 14,514 | 42.68% |
| MSFT240517P00350000 | 2024-04-24 12:08PM EDT | 2024-05-17 | 1.00 | 1.00 | 1.04 | 0.00 | - | 78 | 2,029 | 38.73% |
| MSFT240524P00350000 | 2024-04-23 2:02PM EDT | 2024-05-24 | 1.23 | 1.25 | 1.34 | 0.00 | - | 2 | 461 | 36.12% |
| MSFT240531P00350000 | 2024-04-24 10:33AM EDT | 2024-05-31 | 1.35 | 1.46 | 1.60 | -0.09 | -6.25% | 3 | 458 | 34.07% |
| MSFT240621P00350000 | 2024-04-24 12:08PM EDT | 2024-06-21 | 2.35 | 2.35 | 2.41 | 0.00 | - | 31 | 9,086 | 30.48% |
| MSFT240719P00350000 | 2024-04-24 12:00PM EDT | 2024-07-19 | 3.40 | 3.30 | 3.40 | +0.18 | +5.59% | 43 | 1,152 | 27.78% |
| MSFT240816P00350000 | 2024-04-24 11:38AM EDT | 2024-08-16 | 4.92 | 5.05 | 5.15 | -0.05 | -1.01% | 25 | 1,162 | 27.73% |
| MSFT240920P00350000 | 2024-04-24 10:41AM EDT | 2024-09-20 | 6.07 | 6.40 | 6.55 | -0.23 | -3.65% | 3 | 3,305 | 26.53% |
| MSFT241018P00350000 | 2024-04-24 12:16PM EDT | 2024-10-18 | 7.47 | 7.40 | 7.50 | +0.22 | +3.03% | 22 | 827 | 25.67% |
| MSFT241115P00350000 | 2024-04-24 11:53AM EDT | 2024-11-15 | 9.20 | 9.10 | 9.35 | +0.13 | +1.43% | 4 | 148 | 26.14% |
| MSFT241220P00350000 | 2024-04-24 11:45AM EDT | 2024-12-20 | 10.40 | 10.45 | 10.60 | +0.05 | +0.48% | 17 | 3,402 | 25.53% |
| MSFT250117P00350000 | 2024-04-24 10:38AM EDT | 2025-01-17 | 11.35 | 11.35 | 11.45 | +0.07 | +0.62% | 98 | 6,504 | 25.02% |
| MSFT250321P00350000 | 2024-04-23 3:28PM EDT | 2025-03-21 | 13.80 | 13.65 | 14.05 | 0.00 | - | 5 | 1,075 | 24.80% |
| MSFT250620P00350000 | 2024-04-23 11:38AM EDT | 2025-06-20 | 17.15 | 16.70 | 17.05 | 0.00 | - | 2 | 1,823 | 24.22% |
| MSFT250919P00350000 | 2024-04-18 10:06AM EDT | 2025-09-19 | 20.85 | 19.45 | 19.85 | 0.00 | - | 201 | 204 | 23.82% |
| MSFT251219P00350000 | 2024-04-19 12:42PM EDT | 2025-12-19 | 25.40 | 22.15 | 22.50 | 0.00 | - | 1 | 853 | 23.54% |
| MSFT260116P00350000 | 2024-04-23 1:50PM EDT | 2026-01-16 | 22.95 | 22.00 | 23.05 | 0.00 | - | 109 | 954 | 23.33% |
| MSFT260618P00350000 | 2024-04-22 11:46AM EDT | 2026-06-18 | 29.93 | 26.65 | 27.85 | 0.00 | - | 2 | 384 | 23.39% |
| MSFT261218P00350000 | 2024-04-23 2:03PM EDT | 2026-12-18 | 30.50 | 28.95 | 30.80 | 0.00 | - | 2 | 797 | 22.41% |
