La bourse ferme dans 5 min
CAC 40
8 081,32 -24,46 (-0,30 %) Euro Stoxx 50
4 984,07 -24,10 (-0,48 %) Dow Jones
38 341,11 -162,58 (-0,42 %) EUR/USD
1,0687 -0,0017 (-0,16 %) Gold future
2 345,10 +3,00 (+0,13 %) Bitcoin EUR
60 707,91 -1 670,38 (-2,68 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:25AM EDT. Marché ouvert.
Prix d’exercice:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00455000 | 2024-04-24 11:06AM EDT | 2024-04-26 | 0.18 | 0.15 | 0.19 | +0.03 | +20.00% | 262 | 3,424 | 57.91% |
| MSFT240503C00455000 | 2024-04-24 10:34AM EDT | 2024-05-03 | 0.57 | 0.49 | 0.54 | +0.09 | +18.75% | 153 | 486 | 38.77% |
| MSFT240510C00455000 | 2024-04-24 10:19AM EDT | 2024-05-10 | 0.92 | 0.84 | 0.90 | +0.19 | +26.03% | 64 | 173 | 33.14% |
| MSFT240517C00455000 | 2024-04-24 10:29AM EDT | 2024-05-17 | 1.19 | 1.13 | 1.17 | +0.21 | +21.43% | 105 | 4,770 | 29.66% |
| MSFT240524C00455000 | 2024-04-24 10:22AM EDT | 2024-05-24 | 1.66 | 1.57 | 1.63 | +0.25 | +17.73% | 9 | 289 | 28.39% |
| MSFT240531C00455000 | 2024-04-24 9:45AM EDT | 2024-05-31 | 2.20 | 1.89 | 1.99 | +0.50 | +29.41% | 2 | 70 | 27.08% |
| MSFT240621C00455000 | 2024-04-24 10:14AM EDT | 2024-06-21 | 3.50 | 3.30 | 3.40 | +0.44 | +14.38% | 305 | 2,674 | 25.60% |
| MSFT240719C00455000 | 2024-04-23 3:14PM EDT | 2024-07-19 | 4.80 | 5.30 | 5.45 | 0.00 | - | 14 | 699 | 24.95% |
| MSFT240920C00455000 | 2024-04-24 10:33AM EDT | 2024-09-20 | 11.45 | 11.20 | 11.40 | +0.85 | +8.02% | 5 | 1,269 | 26.16% |
| MSFT241018C00455000 | 2024-04-24 9:57AM EDT | 2024-10-18 | 13.80 | 13.45 | 13.70 | +0.78 | +5.99% | 1 | 159 | 26.33% |
| MSFT241115C00455000 | 2024-04-24 10:45AM EDT | 2024-11-15 | 17.45 | 17.10 | 17.35 | +2.80 | +19.11% | 2 | 146 | 27.78% |
| MSFT241220C00455000 | 2024-04-17 11:42AM EDT | 2024-12-20 | 23.70 | 19.75 | 19.95 | 0.00 | - | 1 | 303 | 27.79% |
| MSFT250117C00455000 | 2024-04-23 2:06PM EDT | 2025-01-17 | 21.53 | 21.80 | 22.10 | 0.00 | - | 2 | 845 | 27.94% |
| MSFT250620C00455000 | 2024-04-23 2:17PM EDT | 2025-06-20 | 34.25 | 33.90 | 35.70 | 0.00 | - | 1 | 360 | 30.26% |
| MSFT251219C00455000 | 2024-04-22 12:54PM EDT | 2025-12-19 | 43.65 | 46.95 | 48.20 | 0.00 | - | 3 | 634 | 31.30% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 2026-01-16 | 44.48 | 49.10 | 49.50 | 0.00 | - | 1 | 309 | 31.20% |
| MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 55.45 | 57.90 | 60.60 | 0.00 | - | 16 | 10 | 32.64% |
| MSFT261218C00455000 | 2024-04-18 11:49AM EDT | 2026-12-18 | 71.59 | 68.05 | 70.00 | 0.00 | - | 1 | 82 | 32.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 52.75 | 45.60 | 47.10 | 0.00 | - | 61 | 0 | 76.03% |
| MSFT240503P00455000 | 2024-04-15 10:08AM EDT | 2024-05-03 | 31.65 | 45.85 | 47.35 | 0.00 | - | 1 | 1 | 44.39% |
| MSFT240510P00455000 | 2024-04-16 11:25AM EDT | 2024-05-10 | 39.46 | 46.25 | 47.15 | 0.00 | - | 20 | 25 | 32.40% |
| MSFT240517P00455000 | 2024-04-19 3:16PM EDT | 2024-05-17 | 56.08 | 46.35 | 47.60 | 0.00 | - | 4 | 392 | 30.23% |
| MSFT240621P00455000 | 2024-04-15 9:30AM EDT | 2024-06-21 | 32.70 | 47.75 | 48.60 | 0.00 | - | 1 | 165 | 22.57% |
| MSFT240719P00455000 | 2024-04-22 10:59AM EDT | 2024-07-19 | 59.08 | 48.50 | 49.45 | 0.00 | - | 7 | 117 | 20.50% |
| MSFT240920P00455000 | 2024-04-15 10:12AM EDT | 2024-09-20 | 41.30 | 51.20 | 52.05 | 0.00 | - | 69 | 127 | 19.37% |
| MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 2024-10-18 | 59.19 | 41.35 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115P00455000 | 2024-04-12 2:14PM EDT | 2024-11-15 | 46.84 | 53.85 | 55.00 | 0.00 | - | 1 | 3 | 19.67% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 2024-12-20 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 16.61% |
| MSFT250117P00455000 | 2024-04-08 11:26AM EDT | 2025-01-17 | 46.15 | 55.35 | 56.55 | 0.00 | - | 6 | 270 | 18.56% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 58.35 | 61.30 | 62.90 | 0.00 | - | 208 | 321 | 18.92% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 64.45 | 66.65 | 67.85 | 0.00 | - | 30 | 781 | 18.36% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 2026-01-16 | 59.40 | 66.45 | 68.80 | 0.00 | - | 49 | 51 | 18.42% |
