La bourse ferme dans 7 h 22 min
CAC 40
8 022,74 +41,23 (+0,52 %) Euro Stoxx 50
4 935,99 +21,86 (+0,44 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0683 +0,0008 (+0,07 %) Gold future
2 392,50 +4,10 (+0,17 %) Bitcoin EUR
57 357,64 -2 042,01 (-3,44 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00365000 | 2024-04-17 11:13AM EDT | 2024-04-19 | 50.57 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT240426C00365000 | 2024-04-17 3:15PM EDT | 2024-04-26 | 48.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240503C00365000 | 2024-04-17 1:42PM EDT | 2024-05-03 | 50.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240510C00365000 | 2024-04-11 10:21AM EDT | 2024-05-10 | 60.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240517C00365000 | 2024-04-16 1:02PM EDT | 2024-05-17 | 54.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524C00365000 | 2024-04-15 1:20PM EDT | 2024-05-24 | 57.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MSFT240621C00365000 | 2024-04-17 12:23PM EDT | 2024-06-21 | 53.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00365000 | 2024-04-17 2:59PM EDT | 2024-07-19 | 57.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816C00365000 | 2024-04-16 1:01PM EDT | 2024-08-16 | 63.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00365000 | 2024-04-17 12:48PM EDT | 2024-09-20 | 62.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00365000 | 2024-04-10 10:55AM EDT | 2024-10-18 | 73.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00365000 | 2024-03-21 10:13AM EDT | 2024-11-15 | 84.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00365000 | 2024-04-11 12:56PM EDT | 2024-12-20 | 82.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00365000 | 2024-04-17 2:28PM EDT | 2025-01-17 | 75.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT250620C00365000 | 2024-04-11 1:57PM EDT | 2025-06-20 | 98.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00365000 | 2024-04-05 1:00PM EDT | 2025-12-19 | 108.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT260116C00365000 | 2024-04-17 12:05PM EDT | 2026-01-16 | 98.75 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 0.00% |
| MSFT260618C00365000 | 2024-03-13 11:05AM EDT | 2026-06-18 | 108.00 | 113.40 | 116.80 | 0.00 | - | 1 | 16 | 40.71% |
| MSFT261218C00365000 | 2024-04-17 12:26PM EDT | 2026-12-18 | 116.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00365000 | 2024-04-17 2:54PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| MSFT240426P00365000 | 2024-04-17 3:55PM EDT | 2024-04-26 | 0.94 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 12.50% |
| MSFT240503P00365000 | 2024-04-17 3:55PM EDT | 2024-05-03 | 1.29 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 12.50% |
| MSFT240510P00365000 | 2024-04-17 2:30PM EDT | 2024-05-10 | 1.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT240517P00365000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| MSFT240524P00365000 | 2024-04-17 1:38PM EDT | 2024-05-24 | 2.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT240621P00365000 | 2024-04-17 3:46PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MSFT240719P00365000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 5.29 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| MSFT240816P00365000 | 2024-04-17 12:28PM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT240920P00365000 | 2024-04-17 3:41PM EDT | 2024-09-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| MSFT241018P00365000 | 2024-04-16 2:07PM EDT | 2024-10-18 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT241115P00365000 | 2024-04-15 3:02PM EDT | 2024-11-15 | 12.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| MSFT241220P00365000 | 2024-04-17 11:29AM EDT | 2024-12-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT250117P00365000 | 2024-04-17 1:46PM EDT | 2025-01-17 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250620P00365000 | 2024-04-17 1:36PM EDT | 2025-06-20 | 20.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT251219P00365000 | 2024-04-15 1:22PM EDT | 2025-12-19 | 24.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT260116P00365000 | 2024-03-28 11:46AM EDT | 2026-01-16 | 24.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 22.55% |
| MSFT261218P00365000 | 2024-04-17 9:55AM EDT | 2026-12-18 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
