Marchés français ouverture 8 h 24 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0757 -0,0016 (-0,15 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 660,49 -407,41 (-0,69 %)
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:380.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00380000 | 2024-05-07 11:14AM EDT | 2024-05-10 | 32.90 | 28.95 | 31.20 | +1.37 | +4.35% | 8 | 96 | 50.20% |
| MSFT240517C00380000 | 2024-05-07 1:29PM EDT | 2024-05-17 | 32.85 | 28.55 | 30.75 | -0.90 | -2.67% | 26 | 39,058 | 35.99% |
| MSFT240524C00380000 | 2024-05-07 11:22AM EDT | 2024-05-24 | 33.50 | 29.70 | 31.65 | +0.60 | +1.82% | 1 | 36 | 32.85% |
| MSFT240531C00380000 | 2024-05-07 11:34AM EDT | 2024-05-31 | 34.22 | 30.10 | 31.50 | +2.47 | +7.78% | 2 | 93 | 27.25% |
| MSFT240607C00380000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 35.84 | 31.20 | 32.35 | 0.00 | - | 7 | 52 | 27.05% |
| MSFT240621C00380000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 34.32 | 33.40 | 34.10 | -2.99 | -8.01% | 21 | 2,868 | 27.05% |
| MSFT240719C00380000 | 2024-05-06 12:58PM EDT | 2024-07-19 | 38.20 | 36.70 | 38.50 | 0.00 | - | 13 | 494 | 29.07% |
| MSFT240816C00380000 | 2024-05-07 3:50PM EDT | 2024-08-16 | 41.80 | 40.95 | 41.90 | -0.69 | -1.62% | 55 | 551 | 29.45% |
| MSFT240920C00380000 | 2024-05-07 1:58PM EDT | 2024-09-20 | 46.29 | 44.45 | 45.55 | +2.04 | +4.61% | 1,804 | 1,160 | 29.60% |
| MSFT241018C00380000 | 2024-05-03 2:54PM EDT | 2024-10-18 | 46.00 | 47.45 | 48.50 | 0.00 | - | 2 | 100 | 29.99% |
| MSFT241115C00380000 | 2024-05-02 11:29AM EDT | 2024-11-15 | 44.48 | 51.55 | 52.65 | 0.00 | - | 2 | 130 | 31.60% |
| MSFT241220C00380000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 53.20 | 54.25 | 55.40 | 0.00 | - | 3 | 1,262 | 31.41% |
| MSFT250117C00380000 | 2024-05-06 3:33PM EDT | 2025-01-17 | 59.60 | 56.85 | 58.05 | 0.00 | - | 15 | 1,506 | 31.76% |
| MSFT250321C00380000 | 2024-05-07 1:17PM EDT | 2025-03-21 | 64.99 | 61.80 | 64.55 | -0.51 | -0.78% | 1 | 80 | 33.06% |
| MSFT250620C00380000 | 2024-05-07 10:04AM EDT | 2025-06-20 | 71.97 | 68.50 | 71.10 | +0.67 | +0.94% | 2 | 3,009 | 33.25% |
| MSFT250919C00380000 | 2024-04-29 2:36PM EDT | 2025-09-19 | 72.62 | 75.70 | 78.75 | 0.00 | - | 2 | 4 | 34.38% |
| MSFT251219C00380000 | 2024-05-06 2:45PM EDT | 2025-12-19 | 84.67 | 80.15 | 83.35 | 0.00 | - | 2 | 3,010 | 34.01% |
| MSFT260116C00380000 | 2024-05-06 3:23PM EDT | 2026-01-16 | 86.25 | 83.60 | 84.80 | 0.00 | - | 6 | 727 | 33.97% |
| MSFT260618C00380000 | 2024-05-02 12:14PM EDT | 2026-06-18 | 85.00 | 91.05 | 95.05 | 0.00 | - | 1 | 51 | 35.08% |
| MSFT261218C00380000 | 2024-05-03 3:38PM EDT | 2026-12-18 | 100.99 | 100.70 | 104.35 | 0.00 | - | 1 | 4,632 | 35.37% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00380000 | 2024-05-07 3:42PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 234 | 1,684 | 31.93% |
| MSFT240517P00380000 | 2024-05-07 3:54PM EDT | 2024-05-17 | 0.28 | 0.27 | 0.32 | +0.01 | +3.70% | 447 | 12,701 | 25.27% |
| MSFT240524P00380000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 0.67 | 0.67 | 0.73 | +0.17 | +34.00% | 132 | 630 | 23.63% |
| MSFT240531P00380000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 0.99 | 0.91 | 1.00 | +0.20 | +25.32% | 218 | 837 | 21.70% |
| MSFT240607P00380000 | 2024-05-07 3:37PM EDT | 2024-06-07 | 1.35 | 1.30 | 1.46 | +0.14 | +11.57% | 91 | 868 | 21.32% |
| MSFT240614P00380000 | 2024-05-07 3:02PM EDT | 2024-06-14 | 1.75 | 1.81 | 1.94 | +0.05 | +2.94% | 83 | 58 | 21.08% |
| MSFT240621P00380000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 2.26 | 2.26 | 2.37 | +0.32 | +16.49% | 355 | 5,481 | 20.73% |
| MSFT240719P00380000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 4.10 | 3.95 | 4.15 | +0.63 | +18.16% | 150 | 2,238 | 20.15% |
| MSFT240816P00380000 | 2024-05-07 3:28PM EDT | 2024-08-16 | 6.92 | 6.90 | 7.10 | +0.63 | +10.02% | 72 | 1,297 | 21.79% |
| MSFT240920P00380000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 8.93 | 8.90 | 9.10 | +0.63 | +7.59% | 13 | 2,137 | 21.30% |
| MSFT241018P00380000 | 2024-05-07 2:23PM EDT | 2024-10-18 | 10.16 | 10.35 | 10.65 | +0.03 | +0.30% | 28 | 553 | 21.12% |
| MSFT241115P00380000 | 2024-05-07 2:59PM EDT | 2024-11-15 | 12.95 | 12.95 | 14.25 | -0.50 | -3.72% | 48 | 611 | 23.07% |
| MSFT241220P00380000 | 2024-05-06 3:16PM EDT | 2024-12-20 | 14.60 | 14.65 | 15.05 | +0.30 | +2.10% | 3 | 1,025 | 21.94% |
| MSFT250117P00380000 | 2024-05-07 3:57PM EDT | 2025-01-17 | 15.93 | 15.70 | 16.20 | +0.73 | +4.80% | 221 | 2,032 | 21.66% |
| MSFT250321P00380000 | 2024-05-06 9:50AM EDT | 2025-03-21 | 19.55 | 18.75 | 20.40 | 0.00 | - | 2 | 2,086 | 22.49% |
| MSFT250620P00380000 | 2024-05-07 2:24PM EDT | 2025-06-20 | 22.60 | 20.50 | 23.50 | -0.20 | -0.88% | 7 | 436 | 21.82% |
| MSFT250919P00380000 | 2024-04-29 9:53AM EDT | 2025-09-19 | 30.07 | 25.50 | 27.40 | 0.00 | - | 1 | 7 | 21.98% |
| MSFT251219P00380000 | 2024-05-07 1:02PM EDT | 2025-12-19 | 28.45 | 28.35 | 29.25 | -4.50 | -13.66% | 5 | 616 | 21.19% |
| MSFT260116P00380000 | 2024-04-29 9:32AM EDT | 2026-01-16 | 32.52 | 29.40 | 30.55 | 0.00 | - | 7 | 1,478 | 21.37% |
| MSFT260618P00380000 | 2024-04-26 9:48AM EDT | 2026-06-18 | 35.36 | 33.20 | 35.00 | 0.00 | - | 1 | 83 | 21.17% |
| MSFT261218P00380000 | 2024-05-06 10:45AM EDT | 2026-12-18 | 39.50 | 37.30 | 39.35 | 0.00 | - | 1 | 77 | 20.82% |
