Marchés français ouverture 2 h 10 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
38 019,10 +390,62 (+1,04 %) EUR/USD
1,0725 -0,0008 (-0,08 %) HANG SENG
17 626,75 +342,21 (+1,98 %) Bitcoin EUR
59 977,94 -3,48 (-0,01 %)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00440000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.99 | 0.00 | 0.00 | 0.00 | - | 7,303 | 0 | 50.00% |
| MSFT240503C00440000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3,505 | 0 | 12.50% |
| MSFT240510C00440000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 2.33 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 12.50% |
| MSFT240517C00440000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2,568 | 0 | 6.25% |
| MSFT240524C00440000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 3.35 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
| MSFT240531C00440000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| MSFT240621C00440000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1,045 | 0 | 6.25% |
| MSFT240719C00440000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 7.34 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 3.13% |
| MSFT240816C00440000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1,311 | 0 | 3.13% |
| MSFT240920C00440000 | 2024-04-25 3:34PM EDT | 2024-09-20 | 13.14 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| MSFT241018C00440000 | 2024-04-25 3:25PM EDT | 2024-10-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| MSFT241115C00440000 | 2024-04-25 3:50PM EDT | 2024-11-15 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT241220C00440000 | 2024-04-25 3:36PM EDT | 2024-12-20 | 21.52 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| MSFT250117C00440000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 23.70 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| MSFT250321C00440000 | 2024-04-25 3:48PM EDT | 2025-03-21 | 29.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MSFT250620C00440000 | 2024-04-25 3:54PM EDT | 2025-06-20 | 36.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| MSFT250919C00440000 | 2024-04-25 10:01AM EDT | 2025-09-19 | 39.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219C00440000 | 2024-04-25 11:25AM EDT | 2025-12-19 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116C00440000 | 2024-04-25 3:12PM EDT | 2026-01-16 | 48.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT260618C00440000 | 2024-04-23 10:16AM EDT | 2026-06-18 | 64.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218C00440000 | 2024-04-25 12:17PM EDT | 2026-12-18 | 66.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00440000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 41.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240503P00440000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 42.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240510P00440000 | 2024-04-25 3:42PM EDT | 2024-05-10 | 43.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240517P00440000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 43.07 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| MSFT240524P00440000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531P00440000 | 2024-04-23 2:46PM EDT | 2024-05-31 | 35.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621P00440000 | 2024-04-25 11:10AM EDT | 2024-06-21 | 50.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00440000 | 2024-04-25 10:45AM EDT | 2024-07-19 | 49.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816P00440000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 52.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240920P00440000 | 2024-04-25 11:23AM EDT | 2024-09-20 | 53.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT241018P00440000 | 2024-04-25 10:45AM EDT | 2024-10-18 | 53.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00440000 | 2024-04-24 12:42PM EDT | 2024-11-15 | 44.80 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| MSFT241220P00440000 | 2024-04-23 1:08PM EDT | 2024-12-20 | 46.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117P00440000 | 2024-04-24 2:07PM EDT | 2025-01-17 | 45.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250321P00440000 | 2024-04-16 10:52AM EDT | 2025-03-21 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00440000 | 2024-04-23 1:13PM EDT | 2025-06-20 | 53.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT251219P00440000 | 2024-04-19 10:06AM EDT | 2025-12-19 | 62.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260116P00440000 | 2024-04-18 1:52PM EDT | 2026-01-16 | 61.10 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| MSFT260618P00440000 | 2024-04-04 9:50AM EDT | 2026-06-18 | 55.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218P00440000 | 2024-04-22 12:20PM EDT | 2026-12-18 | 71.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
