Marchés français ouverture 3 h 59 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 818,81 -1 260,89 (-3,31 %) EUR/USD
1,0621 -0,0025 (-0,23 %) HANG SENG
16 115,53 -270,34 (-1,65 %) Bitcoin EUR
57 778,29 -295,71 (-0,51 %)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00360000 | 2024-04-18 3:33PM EDT | 2024-04-19 | 45.05 | 43.60 | 46.45 | -7.14 | -13.68% | 24 | 13,631 | 143.36% |
| MSFT240426C00360000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 46.32 | 45.15 | 46.60 | -10.13 | -17.95% | 2 | 40 | 60.84% |
| MSFT240503C00360000 | 2024-04-17 10:02AM EDT | 2024-05-03 | 58.00 | 45.80 | 47.25 | 0.00 | - | 1 | 138 | 53.31% |
| MSFT240510C00360000 | 2024-04-18 3:33PM EDT | 2024-05-10 | 47.89 | 46.55 | 47.70 | -10.11 | -17.43% | 2 | 44 | 46.11% |
| MSFT240517C00360000 | 2024-04-18 12:52PM EDT | 2024-05-17 | 51.03 | 47.30 | 48.25 | -4.21 | -7.62% | 25 | 540 | 42.27% |
| MSFT240621C00360000 | 2024-04-18 1:46PM EDT | 2024-06-21 | 54.34 | 51.10 | 51.90 | -4.44 | -7.55% | 3 | 4,965 | 36.72% |
| MSFT240719C00360000 | 2024-04-18 2:39PM EDT | 2024-07-19 | 54.94 | 53.85 | 54.75 | -5.86 | -9.64% | 3 | 165 | 35.41% |
| MSFT240816C00360000 | 2024-04-17 2:03PM EDT | 2024-08-16 | 65.07 | 57.30 | 58.25 | 0.00 | - | 1 | 301 | 35.85% |
| MSFT240920C00360000 | 2024-04-18 3:45PM EDT | 2024-09-20 | 61.00 | 60.30 | 61.20 | -5.20 | -7.85% | 2 | 562 | 34.99% |
| MSFT241018C00360000 | 2024-04-10 9:51AM EDT | 2024-10-18 | 77.90 | 62.90 | 64.00 | 0.00 | - | 2 | 135 | 35.15% |
| MSFT241115C00360000 | 2024-04-10 10:29AM EDT | 2024-11-15 | 80.45 | 66.60 | 67.55 | 0.00 | - | 1 | 106 | 36.15% |
| MSFT241220C00360000 | 2024-04-18 1:14PM EDT | 2024-12-20 | 71.95 | 68.95 | 70.05 | -4.95 | -6.44% | 11 | 1,312 | 35.67% |
| MSFT250117C00360000 | 2024-04-18 3:39PM EDT | 2025-01-17 | 72.19 | 71.20 | 73.50 | -6.31 | -8.04% | 13 | 2,559 | 36.64% |
| MSFT250321C00360000 | 2024-04-17 3:33PM EDT | 2025-03-21 | 79.40 | 74.60 | 78.00 | -3.75 | -4.51% | 2 | 166 | 36.35% |
| MSFT250620C00360000 | 2024-04-18 3:48PM EDT | 2025-06-20 | 84.12 | 82.00 | 84.50 | -8.55 | -9.23% | 2 | 967 | 36.47% |
| MSFT251219C00360000 | 2024-04-18 11:11AM EDT | 2025-12-19 | 100.39 | 94.75 | 97.00 | -3.61 | -3.47% | 2 | 2,544 | 37.29% |
| MSFT260116C00360000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 101.78 | 96.20 | 99.40 | -0.28 | -0.27% | 1 | 240 | 37.72% |
| MSFT260618C00360000 | 2024-03-22 12:39PM EDT | 2026-06-18 | 121.30 | 103.05 | 106.70 | 0.00 | - | 2 | 7 | 37.33% |
| MSFT261218C00360000 | 2024-04-17 12:51PM EDT | 2026-12-18 | 119.26 | 112.95 | 115.20 | 0.00 | - | 5 | 3,543 | 37.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00360000 | 2024-04-18 2:49PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 472 | 20,997 | 81.25% |
| MSFT240426P00360000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.95 | 0.91 | 1.00 | +0.15 | +18.75% | 300 | 828 | 53.44% |
| MSFT240503P00360000 | 2024-04-18 3:44PM EDT | 2024-05-03 | 1.31 | 1.31 | 1.51 | +0.18 | +15.93% | 50 | 471 | 43.71% |
| MSFT240510P00360000 | 2024-04-18 1:15PM EDT | 2024-05-10 | 1.55 | 1.64 | 1.79 | +0.10 | +6.90% | 32 | 405 | 37.79% |
| MSFT240517P00360000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 2.28 | 2.25 | 2.34 | +0.45 | +24.59% | 104 | 1,754 | 35.57% |
| MSFT240524P00360000 | 2024-04-18 3:42PM EDT | 2024-05-24 | 2.72 | 2.46 | 2.81 | +0.45 | +19.82% | 15 | 109 | 33.78% |
| MSFT240531P00360000 | 2024-04-18 2:25PM EDT | 2024-05-31 | 2.84 | 3.00 | 3.20 | +0.34 | +13.60% | 38 | 17 | 32.23% |
| MSFT240621P00360000 | 2024-04-18 3:40PM EDT | 2024-06-21 | 4.25 | 4.25 | 4.45 | +0.68 | +19.05% | 149 | 5,970 | 29.63% |
| MSFT240719P00360000 | 2024-04-18 2:49PM EDT | 2024-07-19 | 5.49 | 5.55 | 5.75 | +0.86 | +18.57% | 10 | 673 | 27.24% |
| MSFT240816P00360000 | 2024-04-18 3:15PM EDT | 2024-08-16 | 7.80 | 7.85 | 8.15 | +1.10 | +16.42% | 8 | 1,070 | 27.62% |
| MSFT240920P00360000 | 2024-04-18 3:08PM EDT | 2024-09-20 | 9.20 | 9.35 | 9.80 | +0.93 | +11.25% | 3 | 3,963 | 26.44% |
| MSFT241018P00360000 | 2024-04-18 3:58PM EDT | 2024-10-18 | 10.80 | 10.65 | 11.15 | +2.10 | +24.14% | 319 | 294 | 25.89% |
| MSFT241115P00360000 | 2024-04-18 11:39AM EDT | 2024-11-15 | 11.21 | 12.65 | 12.90 | +0.23 | +2.09% | 1 | 230 | 25.94% |
| MSFT241220P00360000 | 2024-04-18 3:42PM EDT | 2024-12-20 | 14.28 | 14.25 | 14.55 | +1.56 | +12.26% | 13 | 907 | 25.59% |
| MSFT250117P00360000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 15.50 | 15.30 | 15.55 | +1.35 | +9.54% | 139 | 1,794 | 25.13% |
| MSFT250321P00360000 | 2024-04-18 3:54PM EDT | 2025-03-21 | 17.98 | 17.20 | 19.20 | +1.78 | +10.99% | 167 | 401 | 25.51% |
| MSFT250620P00360000 | 2024-04-18 2:09PM EDT | 2025-06-20 | 21.00 | 21.05 | 21.65 | +1.54 | +7.91% | 39 | 737 | 24.30% |
| MSFT250919P00360000 | 2024-04-18 2:08PM EDT | 2025-09-19 | 23.81 | 23.90 | 24.55 | +4.26 | +21.79% | 46 | 1 | 23.84% |
| MSFT251219P00360000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 26.75 | 26.80 | 28.50 | +4.47 | +20.06% | 90 | 339 | 24.18% |
| MSFT260116P00360000 | 2024-04-17 12:34PM EDT | 2026-01-16 | 25.94 | 27.45 | 30.00 | 0.00 | - | 1 | 264 | 24.45% |
| MSFT260618P00360000 | 2024-04-12 10:44AM EDT | 2026-06-18 | 27.34 | 31.10 | 32.45 | 0.00 | - | 1 | 2 | 23.14% |
| MSFT261218P00360000 | 2024-04-11 11:47AM EDT | 2026-12-18 | 35.20 | 33.70 | 35.40 | +5.08 | +16.87% | 100 | 64 | 22.13% |
