La bourse ferme dans 4 h 36 min
CAC 40
8 086,54 +46,18 (+0,57 %) Euro Stoxx 50
4 986,27 +49,42 (+1,00 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0659 +0,0002 (+0,02 %) Gold future
2 316,20 -30,20 (-1,29 %) Bitcoin EUR
62 181,91 +178,83 (+0,29 %)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00450000 | 2024-04-22 3:57PM EDT | 2024-04-26 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4,801 | 0 | 25.00% |
| MSFT240503C00450000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 0.46 | 0.00 | 0.00 | 0.00 | - | 236 | 1,146 | 12.50% |
| MSFT240510C00450000 | 2024-04-22 3:54PM EDT | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 113 | 438 | 12.50% |
| MSFT240517C00450000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,187 | 8,927 | 12.50% |
| MSFT240524C00450000 | 2024-04-22 3:49PM EDT | 2024-05-24 | 1.52 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MSFT240531C00450000 | 2024-04-22 2:38PM EDT | 2024-05-31 | 1.94 | 0.00 | 0.00 | 0.00 | - | 34 | 117 | 6.25% |
| MSFT240621C00450000 | 2024-04-22 3:47PM EDT | 2024-06-21 | 3.27 | 0.00 | 0.00 | 0.00 | - | 332 | 8,848 | 6.25% |
| MSFT240719C00450000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 575 | 2,477 | 6.25% |
| MSFT240816C00450000 | 2024-04-22 3:14PM EDT | 2024-08-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 90 | 2,408 | 3.13% |
| MSFT240920C00450000 | 2024-04-22 3:30PM EDT | 2024-09-20 | 10.93 | 0.00 | 0.00 | 0.00 | - | 190 | 2,123 | 3.13% |
| MSFT241018C00450000 | 2024-04-22 3:39PM EDT | 2024-10-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 3.13% |
| MSFT241115C00450000 | 2024-04-22 1:35PM EDT | 2024-11-15 | 16.30 | 0.00 | 0.00 | 0.00 | - | 304 | 330 | 3.13% |
| MSFT241220C00450000 | 2024-04-22 1:58PM EDT | 2024-12-20 | 19.05 | 0.00 | 0.00 | 0.00 | - | 104 | 2,339 | 3.13% |
| MSFT250117C00450000 | 2024-04-22 3:58PM EDT | 2025-01-17 | 21.08 | 0.00 | 0.00 | 0.00 | - | 113 | 6,636 | 3.13% |
| MSFT250321C00450000 | 2024-04-22 1:15PM EDT | 2025-03-21 | 26.00 | 0.00 | 0.00 | 0.00 | - | 8 | 652 | 3.13% |
| MSFT250620C00450000 | 2024-04-22 11:48AM EDT | 2025-06-20 | 32.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MSFT250919C00450000 | 2024-04-22 2:37PM EDT | 2025-09-19 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| MSFT251219C00450000 | 2024-04-22 12:27PM EDT | 2025-12-19 | 45.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,687 | 1.56% |
| MSFT260116C00450000 | 2024-04-22 2:38PM EDT | 2026-01-16 | 49.15 | 0.00 | 0.00 | 0.00 | - | 8 | 1,675 | 1.56% |
| MSFT260618C00450000 | 2024-04-19 3:15PM EDT | 2026-06-18 | 57.05 | 0.00 | 0.00 | 0.00 | - | 3 | 245 | 1.56% |
| MSFT261218C00450000 | 2024-04-22 11:01AM EDT | 2026-12-18 | 64.40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00450000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 48.10 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| MSFT240503P00450000 | 2024-04-22 11:45AM EDT | 2024-05-03 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 2024-05-10 | 50.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240517P00450000 | 2024-04-22 11:01AM EDT | 2024-05-17 | 53.95 | 0.00 | 0.00 | 0.00 | - | 2 | 345 | 0.00% |
| MSFT240524P00450000 | 2024-04-16 11:17AM EDT | 2024-05-24 | 36.57 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| MSFT240531P00450000 | 2024-04-17 3:44PM EDT | 2024-05-31 | 39.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240621P00450000 | 2024-04-19 2:53PM EDT | 2024-06-21 | 52.20 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 0.00% |
| MSFT240719P00450000 | 2024-04-19 10:09AM EDT | 2024-07-19 | 50.68 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 0.00% |
| MSFT240816P00450000 | 2024-04-11 12:29PM EDT | 2024-08-16 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 0.00% |
| MSFT240920P00450000 | 2024-04-17 9:50AM EDT | 2024-09-20 | 42.38 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 0.00% |
| MSFT241018P00450000 | 2024-04-11 11:30AM EDT | 2024-10-18 | 39.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 2024-11-15 | 47.45 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| MSFT241220P00450000 | 2024-04-11 2:34PM EDT | 2024-12-20 | 40.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250117P00450000 | 2024-04-17 2:47PM EDT | 2025-01-17 | 50.21 | 0.00 | 0.00 | 0.00 | - | 28 | 619 | 0.00% |
| MSFT250321P00450000 | 2024-04-11 11:41AM EDT | 2025-03-21 | 46.47 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MSFT250620P00450000 | 2024-04-17 10:27AM EDT | 2025-06-20 | 55.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00450000 | 2024-04-17 3:18PM EDT | 2025-12-19 | 63.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00450000 | 2024-04-15 12:48PM EDT | 2026-01-16 | 59.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT260618P00450000 | 2024-02-08 4:16PM EDT | 2026-06-18 | 66.00 | 68.00 | 71.35 | 0.00 | - | 51 | 56 | 17.10% |
| MSFT261218P00450000 | 2024-04-22 12:17PM EDT | 2026-12-18 | 76.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
