La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
52 776,34 -762,44 (-1,42 %)
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:430.00
Options d’achatpour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240906C00430000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 0.43 | 0.37 | 0.45 | -0.09 | -17.31% | 3,260 | 3,089 | 18.21% |
| MSFT240913C00430000 | 2024-08-30 3:57PM EDT | 2024-09-13 | 1.67 | 1.52 | 1.70 | +0.18 | +12.08% | 1,531 | 1,529 | 19.09% |
| MSFT240920C00430000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 2.95 | 2.75 | 3.00 | +0.26 | +9.67% | 1,016 | 13,289 | 19.72% |
| MSFT240927C00430000 | 2024-08-30 3:21PM EDT | 2024-09-27 | 3.85 | 3.95 | 4.20 | +0.08 | +2.12% | 127 | 387 | 20.11% |
| MSFT241004C00430000 | 2024-08-30 3:57PM EDT | 2024-10-04 | 5.31 | 5.10 | 5.50 | +0.31 | +6.20% | 179 | 220 | 20.80% |
| MSFT241018C00430000 | 2024-08-30 3:54PM EDT | 2024-10-18 | 7.60 | 7.45 | 7.75 | +0.51 | +7.19% | 761 | 3,453 | 21.54% |
| MSFT241115C00430000 | 2024-08-30 3:55PM EDT | 2024-11-15 | 14.15 | 14.05 | 14.45 | +0.30 | +2.17% | 109 | 3,786 | 26.25% |
| MSFT241220C00430000 | 2024-08-30 2:32PM EDT | 2024-12-20 | 18.00 | 17.65 | 18.10 | +1.00 | +5.88% | 115 | 2,967 | 25.75% |
| MSFT250117C00430000 | 2024-08-30 1:30PM EDT | 2025-01-17 | 20.62 | 20.70 | 20.95 | +1.08 | +5.53% | 104 | 4,633 | 25.81% |
| MSFT250221C00430000 | 2024-08-30 2:08PM EDT | 2025-02-21 | 23.50 | 25.00 | 25.65 | -0.70 | -2.89% | 3 | 189 | 27.18% |
| MSFT250321C00430000 | 2024-08-30 1:25PM EDT | 2025-03-21 | 26.50 | 27.40 | 28.15 | -0.20 | -0.75% | 37 | 1,017 | 27.24% |
| MSFT250417C00430000 | 2024-08-29 2:38PM EDT | 2025-04-17 | 29.30 | 29.25 | 31.05 | 0.00 | - | 4 | 55 | 27.79% |
| MSFT250620C00430000 | 2024-08-30 3:56PM EDT | 2025-06-20 | 35.95 | 35.60 | 36.60 | -2.44 | -6.36% | 16 | 1,408 | 28.29% |
| MSFT250815C00430000 | 2024-08-30 10:15AM EDT | 2025-08-15 | 41.14 | 40.05 | 41.95 | +1.09 | +2.72% | 1 | 20 | 29.21% |
| MSFT250919C00430000 | 2024-08-30 1:30PM EDT | 2025-09-19 | 42.05 | 42.90 | 44.65 | -0.64 | -1.50% | 4 | 428 | 29.42% |
| MSFT251219C00430000 | 2024-08-26 11:49AM EDT | 2025-12-19 | 49.51 | 48.95 | 51.80 | 0.00 | - | 1 | 471 | 30.23% |
| MSFT260116C00430000 | 2024-08-30 12:16PM EDT | 2026-01-16 | 51.00 | 50.85 | 53.45 | -2.70 | -5.03% | 1 | 3,610 | 30.22% |
| MSFT260618C00430000 | 2024-08-23 11:11AM EDT | 2026-06-18 | 63.05 | 61.00 | 65.50 | 0.00 | - | 1 | 170 | 31.90% |
| MSFT261218C00430000 | 2024-08-30 2:01PM EDT | 2026-12-18 | 71.90 | 72.90 | 76.95 | -4.80 | -6.26% | 11 | 1,910 | 32.81% |
Options de ventepour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240906P00430000 | 2024-08-30 3:20PM EDT | 2024-09-06 | 13.50 | 11.25 | 15.35 | -4.00 | -22.86% | 83 | 201 | 33.03% |
| MSFT240913P00430000 | 2024-08-30 3:57PM EDT | 2024-09-13 | 14.33 | 13.45 | 16.10 | -2.37 | -14.19% | 52 | 94 | 25.40% |
| MSFT240920P00430000 | 2024-08-30 3:57PM EDT | 2024-09-20 | 15.13 | 14.25 | 17.00 | -2.72 | -15.24% | 100 | 6,233 | 23.19% |
| MSFT240927P00430000 | 2024-08-30 3:13PM EDT | 2024-09-27 | 18.50 | 14.85 | 17.15 | -0.05 | -0.27% | 10 | 90 | 20.34% |
| MSFT241004P00430000 | 2024-08-29 11:19AM EDT | 2024-10-04 | 18.57 | 16.20 | 16.75 | +3.52 | +23.39% | 4 | 38 | 17.22% |
| MSFT241018P00430000 | 2024-08-30 3:49PM EDT | 2024-10-18 | 19.37 | 17.70 | 18.15 | -1.13 | -5.51% | 19 | 2,276 | 17.13% |
| MSFT241115P00430000 | 2024-08-30 3:48PM EDT | 2024-11-15 | 24.76 | 22.65 | 23.05 | -0.54 | -2.13% | 22 | 3,788 | 20.50% |
| MSFT241220P00430000 | 2024-08-30 1:56PM EDT | 2024-12-20 | 27.79 | 25.00 | 25.35 | +0.49 | +1.79% | 23 | 2,929 | 19.55% |
| MSFT250117P00430000 | 2024-08-30 2:37PM EDT | 2025-01-17 | 29.10 | 26.50 | 26.95 | -0.45 | -1.52% | 7 | 5,285 | 19.07% |
| MSFT250221P00430000 | 2024-08-23 3:54PM EDT | 2025-02-21 | 29.85 | 29.25 | 29.95 | -0.97 | -3.15% | 1 | 50 | 19.70% |
| MSFT250321P00430000 | 2024-08-30 3:36PM EDT | 2025-03-21 | 32.58 | 30.60 | 31.40 | +0.13 | +0.40% | 16 | 1,645 | 19.47% |
| MSFT250417P00430000 | 2024-08-29 2:32PM EDT | 2025-04-17 | 33.70 | 31.50 | 32.70 | 0.00 | - | 2 | 10 | 19.28% |
| MSFT250620P00430000 | 2024-08-30 11:43AM EDT | 2025-06-20 | 37.05 | 35.35 | 36.40 | -1.45 | -3.77% | 35 | 487 | 19.54% |
| MSFT250815P00430000 | 2024-08-29 10:14AM EDT | 2025-08-15 | 37.14 | 37.70 | 39.40 | 0.00 | - | 1 | 36 | 19.76% |
| MSFT250919P00430000 | 2024-08-30 12:01PM EDT | 2025-09-19 | 42.00 | 39.25 | 40.90 | -0.08 | -0.19% | 1 | 529 | 19.72% |
| MSFT251219P00430000 | 2024-08-27 1:31PM EDT | 2025-12-19 | 46.05 | 42.70 | 45.30 | 0.00 | - | 4 | 454 | 20.05% |
| MSFT260116P00430000 | 2024-08-29 9:30AM EDT | 2026-01-16 | 45.67 | 42.50 | 45.90 | 0.00 | - | 5 | 625 | 19.79% |
| MSFT260618P00430000 | 2024-08-05 9:44AM EDT | 2026-06-18 | 72.31 | 49.60 | 52.45 | 0.00 | - | 3 | 49 | 20.27% |
| MSFT261218P00430000 | 2024-08-29 1:09PM EDT | 2026-12-18 | 56.38 | 55.75 | 58.50 | 0.00 | - | 3 | 145 | 20.33% |
