La bourse est fermée
Dow Jones
38 408,50 -95,19 (-0,25 %) Nasdaq
15 667,77 -28,87 (-0,18 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0697 -0,0007 (-0,06 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
59 724,87 -2 718,25 (-4,35 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:03PM EDT. Marché ouvert.
Prix d’exercice:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00415000 | 2024-04-24 2:42PM EDT | 2024-04-26 | 6.23 | 6.20 | 6.30 | +0.40 | +6.86% | 1,671 | 3,935 | 62.50% |
| MSFT240503C00415000 | 2024-04-24 2:41PM EDT | 2024-05-03 | 8.00 | 7.90 | 8.05 | +0.50 | +6.67% | 932 | 1,080 | 41.11% |
| MSFT240510C00415000 | 2024-04-24 2:23PM EDT | 2024-05-10 | 9.37 | 9.25 | 9.45 | +0.82 | +9.59% | 135 | 1,464 | 35.59% |
| MSFT240517C00415000 | 2024-04-24 2:45PM EDT | 2024-05-17 | 10.44 | 10.25 | 10.40 | +0.87 | +9.09% | 342 | 4,736 | 32.26% |
| MSFT240524C00415000 | 2024-04-24 1:52PM EDT | 2024-05-24 | 11.45 | 11.30 | 11.55 | +0.70 | +6.51% | 47 | 162 | 30.84% |
| MSFT240531C00415000 | 2024-04-24 2:07PM EDT | 2024-05-31 | 12.45 | 12.15 | 12.45 | +1.05 | +9.21% | 29 | 171 | 29.58% |
| MSFT240621C00415000 | 2024-04-24 2:33PM EDT | 2024-06-21 | 15.35 | 15.25 | 15.45 | +0.65 | +4.42% | 689 | 5,132 | 28.35% |
| MSFT240719C00415000 | 2024-04-24 1:53PM EDT | 2024-07-19 | 19.35 | 18.75 | 18.95 | +1.30 | +7.20% | 187 | 1,163 | 27.76% |
| MSFT240816C00415000 | 2024-04-24 12:25PM EDT | 2024-08-16 | 22.50 | 23.25 | 23.45 | +0.10 | +0.45% | 5 | 669 | 29.07% |
| MSFT240920C00415000 | 2024-04-24 10:56AM EDT | 2024-09-20 | 26.85 | 26.75 | 26.95 | +0.75 | +2.87% | 57 | 2,029 | 28.81% |
| MSFT241018C00415000 | 2024-04-24 2:36PM EDT | 2024-10-18 | 29.77 | 29.75 | 30.05 | +0.97 | +3.37% | 44 | 194 | 29.17% |
| MSFT241115C00415000 | 2024-04-24 10:14AM EDT | 2024-11-15 | 34.25 | 33.65 | 34.15 | +1.35 | +4.10% | 1 | 207 | 30.47% |
| MSFT241220C00415000 | 2024-04-24 1:49PM EDT | 2024-12-20 | 37.60 | 36.75 | 37.00 | +1.40 | +3.87% | 4 | 776 | 30.32% |
| MSFT250117C00415000 | 2024-04-24 2:39PM EDT | 2025-01-17 | 39.40 | 38.95 | 39.60 | +1.40 | +3.68% | 17 | 1,426 | 30.57% |
| MSFT250620C00415000 | 2024-04-23 1:17PM EDT | 2025-06-20 | 53.92 | 51.75 | 53.00 | +2.32 | +4.50% | 1 | 385 | 32.05% |
| MSFT251219C00415000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 65.15 | 63.60 | 66.60 | 0.00 | - | 2 | 504 | 33.36% |
| MSFT260116C00415000 | 2024-04-24 12:57PM EDT | 2026-01-16 | 66.84 | 66.30 | 67.95 | -0.26 | -0.39% | 1 | 995 | 33.25% |
| MSFT260618C00415000 | 2024-04-18 1:53PM EDT | 2026-06-18 | 77.09 | 76.00 | 79.45 | 0.00 | - | 1 | 90 | 34.75% |
| MSFT261218C00415000 | 2024-04-22 1:31PM EDT | 2026-12-18 | 81.97 | 85.75 | 89.25 | 0.00 | - | 7 | 215 | 35.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00415000 | 2024-04-24 2:45PM EDT | 2024-04-26 | 12.30 | 12.30 | 12.45 | -0.97 | -7.31% | 241 | 1,319 | 56.92% |
| MSFT240503P00415000 | 2024-04-24 2:45PM EDT | 2024-05-03 | 13.60 | 13.65 | 13.85 | -0.90 | -6.21% | 331 | 815 | 36.86% |
| MSFT240510P00415000 | 2024-04-24 11:40AM EDT | 2024-05-10 | 15.14 | 14.50 | 14.75 | -0.12 | -0.79% | 7 | 307 | 30.90% |
| MSFT240517P00415000 | 2024-04-24 12:59PM EDT | 2024-05-17 | 16.10 | 15.70 | 15.85 | -0.28 | -1.71% | 25 | 3,408 | 28.70% |
| MSFT240524P00415000 | 2024-04-22 3:04PM EDT | 2024-05-24 | 20.75 | 16.30 | 16.75 | 0.00 | - | 4 | 111 | 27.18% |
| MSFT240531P00415000 | 2024-04-23 3:06PM EDT | 2024-05-31 | 17.68 | 16.95 | 17.35 | 0.00 | - | 27 | 104 | 25.71% |
| MSFT240621P00415000 | 2024-04-24 2:29PM EDT | 2024-06-21 | 18.95 | 18.80 | 19.10 | -0.67 | -3.41% | 14 | 3,035 | 23.34% |
| MSFT240719P00415000 | 2024-04-24 1:47PM EDT | 2024-07-19 | 20.20 | 20.70 | 20.95 | -1.10 | -5.16% | 38 | 1,419 | 21.57% |
| MSFT240816P00415000 | 2024-04-24 12:37PM EDT | 2024-08-16 | 24.75 | 23.75 | 24.05 | +0.45 | +1.85% | 25 | 737 | 22.17% |
| MSFT240920P00415000 | 2024-04-24 12:23PM EDT | 2024-09-20 | 26.65 | 25.70 | 26.05 | +0.45 | +1.72% | 74 | 861 | 21.33% |
| MSFT241018P00415000 | 2024-04-23 2:23PM EDT | 2024-10-18 | 27.50 | 27.05 | 27.50 | 0.00 | - | 2 | 330 | 20.86% |
| MSFT241115P00415000 | 2024-04-23 2:45PM EDT | 2024-11-15 | 30.20 | 29.65 | 30.05 | 0.00 | - | 30 | 288 | 21.48% |
| MSFT241220P00415000 | 2024-04-24 9:50AM EDT | 2024-12-20 | 30.26 | 31.25 | 31.65 | -7.34 | -19.52% | 1 | 1,039 | 21.07% |
| MSFT250117P00415000 | 2024-04-24 9:46AM EDT | 2025-01-17 | 31.30 | 32.40 | 32.85 | -2.00 | -6.01% | 1 | 1,479 | 20.80% |
| MSFT250620P00415000 | 2024-04-12 2:19PM EDT | 2025-06-20 | 35.32 | 38.75 | 39.70 | 0.00 | - | 1 | 329 | 20.50% |
| MSFT251219P00415000 | 2024-04-16 9:46AM EDT | 2025-12-19 | 44.48 | 44.70 | 47.15 | 0.00 | - | 1 | 257 | 20.71% |
| MSFT260116P00415000 | 2024-04-18 2:04PM EDT | 2026-01-16 | 48.87 | 45.75 | 46.50 | 0.00 | - | 14 | 268 | 19.94% |
| MSFT260618P00415000 | 2024-04-17 3:25PM EDT | 2026-06-18 | 50.80 | 50.00 | 52.40 | 0.00 | - | 2 | 2 | 20.38% |
| MSFT261218P00415000 | 2024-04-23 3:45PM EDT | 2026-12-18 | 54.45 | 53.10 | 56.85 | 0.00 | - | 10 | 32 | 20.05% |
