La bourse ferme dans 2 h 48 min
CAC 40
8 015,66 -7,60 (-0,09 %) Euro Stoxx 50
4 923,72 -12,85 (-0,26 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0672 +0,0026 (+0,25 %) Gold future
2 397,50 -0,50 (-0,02 %) Bitcoin EUR
61 166,02 +3 086,54 (+5,31 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:445.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00445000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 274 | 11,436 | 50.00% |
| MSFT240426C00445000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.63 | 0.00 | 0.00 | 0.00 | - | 579 | 1,569 | 12.50% |
| MSFT240503C00445000 | 2024-04-18 3:55PM EDT | 2024-05-03 | 1.12 | 0.00 | 0.00 | 0.00 | - | 820 | 2,258 | 12.50% |
| MSFT240510C00445000 | 2024-04-18 3:29PM EDT | 2024-05-10 | 1.78 | 0.00 | 0.00 | 0.00 | - | 216 | 274 | 6.25% |
| MSFT240517C00445000 | 2024-04-18 3:42PM EDT | 2024-05-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 827 | 4,165 | 6.25% |
| MSFT240524C00445000 | 2024-04-18 3:37PM EDT | 2024-05-24 | 2.90 | 0.00 | 0.00 | 0.00 | - | 28 | 134 | 6.25% |
| MSFT240531C00445000 | 2024-04-18 3:57PM EDT | 2024-05-31 | 3.30 | 0.00 | 0.00 | 0.00 | - | 73 | 65 | 6.25% |
| MSFT240621C00445000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 5.16 | 0.00 | 0.00 | 0.00 | - | 30 | 2,788 | 6.25% |
| MSFT240719C00445000 | 2024-04-18 2:58PM EDT | 2024-07-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 18 | 1,068 | 3.13% |
| MSFT240816C00445000 | 2024-04-18 3:30PM EDT | 2024-08-16 | 11.52 | 0.00 | 0.00 | 0.00 | - | 59 | 1,242 | 3.13% |
| MSFT240920C00445000 | 2024-04-18 3:45PM EDT | 2024-09-20 | 14.28 | 0.00 | 0.00 | 0.00 | - | 5 | 557 | 3.13% |
| MSFT241018C00445000 | 2024-04-18 3:24PM EDT | 2024-10-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 3.13% |
| MSFT241115C00445000 | 2024-04-18 3:45PM EDT | 2024-11-15 | 20.70 | 0.00 | 0.00 | 0.00 | - | 55 | 194 | 3.13% |
| MSFT241220C00445000 | 2024-04-18 11:13AM EDT | 2024-12-20 | 25.75 | 0.00 | 0.00 | 0.00 | - | 2 | 626 | 3.13% |
| MSFT250117C00445000 | 2024-04-18 12:34PM EDT | 2025-01-17 | 27.29 | 0.00 | 0.00 | 0.00 | - | 5 | 618 | 3.13% |
| MSFT250620C00445000 | 2024-04-17 9:43AM EDT | 2025-06-20 | 45.20 | 0.00 | 0.00 | 0.00 | - | 8 | 399 | 1.56% |
| MSFT251219C00445000 | 2024-04-18 10:16AM EDT | 2025-12-19 | 53.10 | 0.00 | 0.00 | 0.00 | - | 91 | 2,365 | 1.56% |
| MSFT260116C00445000 | 2024-04-18 11:52AM EDT | 2026-01-16 | 56.65 | 0.00 | 0.00 | 0.00 | - | 2 | 563 | 1.56% |
| MSFT260618C00445000 | 2024-02-13 11:08AM EDT | 2026-06-18 | 61.50 | 71.65 | 75.05 | 0.00 | - | 2 | 5 | 38.21% |
| MSFT261218C00445000 | 2024-04-08 3:35PM EDT | 2026-12-18 | 84.28 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00445000 | 2024-04-18 3:01PM EDT | 2024-04-19 | 40.10 | 0.00 | 0.00 | 0.00 | - | 90 | 4 | 0.00% |
| MSFT240426P00445000 | 2024-04-18 10:15AM EDT | 2024-04-26 | 37.10 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 0.00% |
| MSFT240503P00445000 | 2024-04-18 10:15AM EDT | 2024-05-03 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MSFT240510P00445000 | 2024-04-16 11:25AM EDT | 2024-05-10 | 31.00 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| MSFT240517P00445000 | 2024-04-16 9:42AM EDT | 2024-05-17 | 32.87 | 0.00 | 0.00 | 0.00 | - | 1 | 554 | 0.00% |
| MSFT240621P00445000 | 2024-04-17 1:23PM EDT | 2024-06-21 | 37.11 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 0.00% |
| MSFT240719P00445000 | 2024-04-17 1:23PM EDT | 2024-07-19 | 38.17 | 0.00 | 0.00 | 0.00 | - | 10 | 229 | 0.00% |
| MSFT240816P00445000 | 2024-04-12 10:37AM EDT | 2024-08-16 | 35.30 | 0.00 | 0.00 | 0.00 | - | 5 | 232 | 0.00% |
| MSFT240920P00445000 | 2024-04-18 3:50PM EDT | 2024-09-20 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| MSFT241018P00445000 | 2024-04-08 1:43PM EDT | 2024-10-18 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT241115P00445000 | 2024-04-11 3:34PM EDT | 2024-11-15 | 35.95 | 0.00 | 0.00 | 0.00 | - | 7 | 130 | 0.00% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 2024-12-20 | 41.25 | 0.00 | 0.00 | 0.00 | - | 9 | 122 | 0.00% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 2025-01-17 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| MSFT250620P00445000 | 2024-04-05 3:07PM EDT | 2025-06-20 | 47.93 | 0.00 | 0.00 | 0.00 | - | 5 | 284 | 0.00% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 2025-12-19 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 13.08% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 62.35 | 0.00 | 0.00 | 0.00 | - | 81 | 84 | 0.00% |
| MSFT260618P00445000 | 2024-02-01 3:12PM EDT | 2026-06-18 | 68.75 | 60.70 | 63.95 | 0.00 | - | - | 11 | 16.26% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 17.03% |
