La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 395,09 -1 869,16 (-3,21 %)
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:405.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00405000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 10.80 | 10.40 | 11.00 | +1.80 | +20.00% | 921 | 10,951 | 20.18% |
| MSFT240524C00405000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 12.70 | 12.20 | 12.80 | +1.55 | +13.90% | 66 | 865 | 21.41% |
| MSFT240531C00405000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 13.50 | 13.05 | 14.05 | +1.65 | +13.92% | 279 | 517 | 21.13% |
| MSFT240607C00405000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 14.95 | 14.30 | 15.00 | +1.86 | +14.21% | 29 | 207 | 20.61% |
| MSFT240614C00405000 | 2024-05-10 3:56PM EDT | 2024-06-14 | 16.25 | 15.90 | 16.45 | +2.00 | +14.04% | 22 | 45 | 21.52% |
| MSFT240621C00405000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 17.26 | 16.05 | 17.50 | +1.51 | +9.59% | 138 | 5,065 | 21.65% |
| MSFT240719C00405000 | 2024-05-10 2:09PM EDT | 2024-07-19 | 21.25 | 21.00 | 21.75 | +1.25 | +6.25% | 116 | 2,669 | 22.94% |
| MSFT240816C00405000 | 2024-05-10 3:49PM EDT | 2024-08-16 | 26.56 | 26.50 | 26.95 | +1.06 | +4.16% | 68 | 787 | 25.66% |
| MSFT240920C00405000 | 2024-05-10 1:26PM EDT | 2024-09-20 | 30.35 | 30.50 | 30.90 | +0.95 | +3.23% | 11 | 1,427 | 26.10% |
| MSFT241018C00405000 | 2024-05-10 9:40AM EDT | 2024-10-18 | 34.52 | 33.70 | 34.20 | +1.97 | +6.05% | 1 | 233 | 26.80% |
| MSFT241115C00405000 | 2024-05-10 3:05PM EDT | 2024-11-15 | 38.70 | 38.35 | 39.15 | +1.45 | +3.89% | 7 | 238 | 28.99% |
| MSFT241220C00405000 | 2024-05-10 12:22PM EDT | 2024-12-20 | 41.30 | 41.35 | 41.95 | +1.30 | +3.25% | 18 | 662 | 28.84% |
| MSFT250117C00405000 | 2024-05-10 1:38PM EDT | 2025-01-17 | 44.15 | 43.80 | 44.60 | +1.24 | +2.89% | 11 | 1,347 | 29.16% |
| MSFT250620C00405000 | 2024-05-10 2:43PM EDT | 2025-06-20 | 57.55 | 55.80 | 60.05 | +2.00 | +3.60% | 2 | 2,040 | 32.06% |
| MSFT251219C00405000 | 2024-05-07 11:58AM EDT | 2025-12-19 | 70.61 | 69.65 | 74.00 | 0.00 | - | 2 | 465 | 33.50% |
| MSFT260116C00405000 | 2024-05-10 2:56PM EDT | 2026-01-16 | 73.20 | 71.05 | 74.00 | +3.30 | +4.72% | 2 | 3,186 | 32.72% |
| MSFT260618C00405000 | 2024-05-08 9:46AM EDT | 2026-06-18 | 79.50 | 81.00 | 85.35 | 0.00 | - | 1 | 205 | 34.20% |
| MSFT261218C00405000 | 2024-05-10 12:26PM EDT | 2026-12-18 | 92.40 | 91.00 | 94.10 | +3.05 | +3.41% | 1 | 341 | 34.17% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00405000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.15 | 1.11 | 1.20 | -0.85 | -42.50% | 2,686 | 4,747 | 19.80% |
| MSFT240524P00405000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 2.51 | 2.52 | 2.65 | -1.09 | -30.28% | 335 | 480 | 19.90% |
| MSFT240531P00405000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 3.25 | 3.20 | 3.35 | -1.15 | -26.14% | 69 | 511 | 18.35% |
| MSFT240607P00405000 | 2024-05-10 3:42PM EDT | 2024-06-07 | 4.10 | 4.00 | 4.20 | -1.15 | -21.90% | 66 | 912 | 18.03% |
| MSFT240614P00405000 | 2024-05-10 3:47PM EDT | 2024-06-14 | 5.11 | 4.85 | 5.15 | -1.02 | -16.64% | 28 | 78 | 18.20% |
| MSFT240621P00405000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 5.55 | 5.55 | 5.75 | -1.20 | -17.78% | 356 | 14,692 | 17.79% |
| MSFT240719P00405000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 8.20 | 8.05 | 8.25 | -1.21 | -12.86% | 52 | 2,821 | 17.50% |
| MSFT240816P00405000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 12.10 | 12.00 | 12.35 | -1.35 | -10.04% | 48 | 1,376 | 19.81% |
| MSFT240920P00405000 | 2024-05-10 1:02PM EDT | 2024-09-20 | 14.70 | 14.30 | 14.65 | -1.05 | -6.67% | 19 | 10,632 | 19.40% |
| MSFT241018P00405000 | 2024-05-10 1:08PM EDT | 2024-10-18 | 16.15 | 16.00 | 16.40 | -1.28 | -7.34% | 90 | 1,835 | 19.28% |
| MSFT241115P00405000 | 2024-05-10 3:59PM EDT | 2024-11-15 | 19.13 | 18.95 | 19.50 | -1.52 | -7.36% | 175 | 1,213 | 20.47% |
| MSFT241220P00405000 | 2024-05-10 1:20PM EDT | 2024-12-20 | 21.35 | 20.80 | 21.30 | -1.10 | -4.90% | 5 | 544 | 20.23% |
| MSFT250117P00405000 | 2024-05-10 11:25AM EDT | 2025-01-17 | 22.95 | 21.95 | 22.50 | -0.98 | -4.10% | 5 | 1,360 | 19.97% |
| MSFT250620P00405000 | 2024-05-10 1:45PM EDT | 2025-06-20 | 29.85 | 28.80 | 30.00 | -2.10 | -6.57% | 28 | 207 | 20.15% |
| MSFT251219P00405000 | 2024-05-06 12:34PM EDT | 2025-12-19 | 38.50 | 35.35 | 38.50 | 0.00 | - | 1 | 128 | 20.89% |
| MSFT260116P00405000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 38.05 | 36.25 | 38.95 | 0.00 | - | 41 | 305 | 20.63% |
| MSFT260618P00405000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 46.35 | 40.30 | 44.00 | 0.00 | - | 3 | 21 | 20.62% |
| MSFT261218P00405000 | 2024-05-10 1:24PM EDT | 2026-12-18 | 46.45 | 43.55 | 47.90 | -0.95 | -2.00% | 1 | 97 | 20.04% |
