La bourse est fermée
Dow Jones
38 928,33 +76,06 (+0,20 %) Nasdaq
16 388,06 +38,82 (+0,24 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0776 +0,0002 (+0,02 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 212,69 +212,10 (+0,36 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:53AM EDT. Marché ouvert.
Prix d’exercice:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00435000 | 2024-05-07 11:26AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 45 | 1,477 | 20.12% |
| MSFT240517C00435000 | 2024-05-07 11:37AM EDT | 2024-05-17 | 0.32 | 0.31 | 0.34 | -0.17 | -35.42% | 118 | 17,935 | 18.90% |
| MSFT240524C00435000 | 2024-05-07 11:02AM EDT | 2024-05-24 | 1.01 | 1.03 | 1.09 | -0.29 | -22.31% | 52 | 884 | 19.79% |
| MSFT240531C00435000 | 2024-05-07 11:27AM EDT | 2024-05-31 | 1.56 | 1.54 | 1.61 | -0.19 | -10.86% | 26 | 1,897 | 18.96% |
| MSFT240607C00435000 | 2024-05-07 11:03AM EDT | 2024-06-07 | 2.28 | 2.24 | 2.44 | -0.16 | -6.56% | 12 | 582 | 19.41% |
| MSFT240614C00435000 | 2024-05-07 11:00AM EDT | 2024-06-14 | 3.30 | 3.10 | 3.30 | -0.33 | -9.09% | 10 | 184 | 19.81% |
| MSFT240621C00435000 | 2024-05-07 11:30AM EDT | 2024-06-21 | 3.95 | 3.80 | 3.95 | -0.40 | -9.20% | 37 | 12,025 | 19.70% |
| MSFT240719C00435000 | 2024-05-07 11:17AM EDT | 2024-07-19 | 6.95 | 7.05 | 7.20 | -0.80 | -10.32% | 32 | 3,031 | 20.77% |
| MSFT240816C00435000 | 2024-05-07 10:41AM EDT | 2024-08-16 | 12.06 | 11.90 | 12.10 | -0.59 | -4.66% | 15 | 1,791 | 23.84% |
| MSFT240920C00435000 | 2024-05-06 3:20PM EDT | 2024-09-20 | 15.58 | 15.40 | 15.70 | 0.00 | - | 71 | 1,525 | 24.31% |
| MSFT241018C00435000 | 2024-05-07 10:06AM EDT | 2024-10-18 | 18.69 | 18.35 | 18.60 | +0.81 | +4.53% | 7 | 223 | 24.85% |
| MSFT241115C00435000 | 2024-05-07 9:54AM EDT | 2024-11-15 | 23.30 | 23.00 | 23.25 | +0.30 | +1.30% | 3 | 195 | 26.93% |
| MSFT241220C00435000 | 2024-05-06 12:01PM EDT | 2024-12-20 | 24.73 | 25.85 | 26.10 | 0.00 | - | 58 | 589 | 26.99% |
| MSFT250117C00435000 | 2024-05-07 11:26AM EDT | 2025-01-17 | 28.33 | 28.30 | 28.65 | -0.42 | -1.46% | 2 | 6,722 | 27.34% |
| MSFT250620C00435000 | 2024-05-07 9:55AM EDT | 2025-06-20 | 41.50 | 41.65 | 42.30 | -0.12 | -0.29% | 1 | 994 | 29.43% |
| MSFT251219C00435000 | 2024-05-01 10:22AM EDT | 2025-12-19 | 46.85 | 54.10 | 55.65 | 0.00 | - | 2 | 144 | 30.85% |
| MSFT260116C00435000 | 2024-04-30 11:05AM EDT | 2026-01-16 | 51.00 | 56.85 | 57.65 | 0.00 | - | 8 | 278 | 31.08% |
| MSFT260618C00435000 | 2024-05-02 9:42AM EDT | 2026-06-18 | 59.24 | 65.00 | 67.45 | 0.00 | - | 1 | 15 | 31.94% |
| MSFT261218C00435000 | 2024-05-02 1:54PM EDT | 2026-12-18 | 68.77 | 75.75 | 77.85 | 0.00 | - | 1 | 78 | 32.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 34.94 | 22.05 | 22.50 | 0.00 | - | 23 | 0 | 34.74% |
| MSFT240517P00435000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 28.75 | 22.50 | 23.10 | 0.00 | - | 8 | 4,503 | 25.62% |
| MSFT240524P00435000 | 2024-05-07 10:29AM EDT | 2024-05-24 | 24.00 | 22.90 | 23.55 | -11.18 | -31.78% | 2 | 97 | 22.24% |
| MSFT240531P00435000 | 2024-05-03 12:14PM EDT | 2024-05-31 | 29.80 | 23.30 | 23.80 | 0.00 | - | 2 | 4 | 19.83% |
| MSFT240621P00435000 | 2024-05-03 12:21PM EDT | 2024-06-21 | 30.52 | 24.20 | 25.05 | 0.00 | - | 3 | 481 | 17.76% |
| MSFT240719P00435000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 39.21 | 26.10 | 26.60 | 0.00 | - | 5 | 278 | 16.71% |
| MSFT240816P00435000 | 2024-04-30 10:53AM EDT | 2024-08-16 | 40.20 | 29.05 | 29.65 | 0.00 | - | 1 | 341 | 18.34% |
| MSFT240920P00435000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 42.65 | 31.10 | 31.50 | 0.00 | - | 1 | 1,031 | 17.86% |
| MSFT241018P00435000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 46.70 | 32.65 | 33.05 | 0.00 | - | 36 | 117 | 17.78% |
| MSFT241115P00435000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 39.50 | 34.95 | 35.80 | 0.00 | - | 17 | 161 | 18.88% |
| MSFT241220P00435000 | 2024-05-06 9:44AM EDT | 2024-12-20 | 39.40 | 36.90 | 37.70 | 0.00 | - | 27 | 184 | 18.89% |
| MSFT250117P00435000 | 2024-04-17 9:42AM EDT | 2025-01-17 | 39.05 | 37.95 | 38.40 | 0.00 | - | 37 | 379 | 18.36% |
| MSFT250620P00435000 | 2024-05-06 2:01PM EDT | 2025-06-20 | 45.75 | 44.50 | 46.10 | 0.00 | - | 87 | 158 | 19.02% |
| MSFT251219P00435000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 66.55 | 50.85 | 52.15 | 0.00 | - | 1 | 39 | 18.74% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 61.00 | 51.90 | 52.85 | 0.00 | - | 2 | 57 | 18.64% |
| MSFT260618P00435000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 59.65 | 55.50 | 57.80 | 0.00 | - | 5 | 132 | 18.77% |
| MSFT261218P00435000 | 2024-03-28 12:15PM EDT | 2026-12-18 | 59.50 | 62.30 | 66.50 | 0.00 | - | 1 | 25 | 20.14% |
