La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 955,57 -1 244,21 (-2,07 %)
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:465.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00465000 | 2024-04-26 2:56PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 205 | 1,567 | 33.59% |
| MSFT240510C00465000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.08 | -0.55 | -91.67% | 111 | 200 | 29.40% |
| MSFT240517C00465000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.12 | -0.72 | -87.80% | 308 | 4,156 | 25.29% |
| MSFT240524C00465000 | 2024-04-26 3:34PM EDT | 2024-05-24 | 0.22 | 0.18 | 0.26 | -0.89 | -80.18% | 33 | 91 | 24.51% |
| MSFT240531C00465000 | 2024-04-26 3:23PM EDT | 2024-05-31 | 0.36 | 0.24 | 0.36 | -0.76 | -67.86% | 30 | 36 | 23.15% |
| MSFT240621C00465000 | 2024-04-26 3:36PM EDT | 2024-06-21 | 0.93 | 0.89 | 1.00 | -1.04 | -52.79% | 134 | 1,735 | 22.28% |
| MSFT240719C00465000 | 2024-04-26 1:16PM EDT | 2024-07-19 | 2.50 | 2.11 | 2.27 | -0.56 | -18.30% | 183 | 1,194 | 22.22% |
| MSFT240920C00465000 | 2024-04-26 1:18PM EDT | 2024-09-20 | 7.80 | 7.00 | 7.40 | +1.05 | +15.56% | 102 | 428 | 24.78% |
| MSFT241018C00465000 | 2024-04-26 1:05PM EDT | 2024-10-18 | 9.95 | 9.05 | 9.45 | +1.30 | +15.03% | 53 | 71 | 25.10% |
| MSFT241115C00465000 | 2024-04-26 10:30AM EDT | 2024-11-15 | 13.85 | 12.35 | 13.00 | +1.38 | +11.07% | 8 | 197 | 26.88% |
| MSFT250117C00465000 | 2024-04-26 11:02AM EDT | 2025-01-17 | 19.00 | 16.70 | 17.35 | +3.00 | +18.75% | 3 | 749 | 27.08% |
| MSFT250620C00465000 | 2024-04-26 3:38PM EDT | 2025-06-20 | 30.01 | 26.50 | 29.80 | +3.14 | +11.69% | 16 | 209 | 29.20% |
| MSFT251219C00465000 | 2024-04-26 11:34AM EDT | 2025-12-19 | 43.20 | 39.50 | 43.95 | -7.97 | -15.58% | 331 | 179 | 31.33% |
| MSFT260116C00465000 | 2024-04-25 10:52AM EDT | 2026-01-16 | 37.67 | 41.00 | 44.75 | 0.00 | - | 1 | 187 | 31.00% |
| MSFT260618C00465000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 54.85 | 50.60 | 55.00 | +6.54 | +13.54% | 5 | 23 | 32.14% |
| MSFT261218C00465000 | 2024-04-22 10:50AM EDT | 2026-12-18 | 58.97 | 61.10 | 65.00 | 0.00 | - | 2 | 133 | 32.73% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00465000 | 2024-04-15 9:38AM EDT | 2024-05-03 | 40.21 | 56.50 | 60.25 | 0.00 | - | 1 | 0 | 69.97% |
| MSFT240510P00465000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 57.27 | 56.50 | 60.00 | -8.88 | -13.42% | 2 | 2 | 47.46% |
| MSFT240517P00465000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 55.68 | 56.50 | 60.25 | -13.07 | -19.01% | 127 | 132 | 40.42% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 2024-05-24 | 59.95 | 56.50 | 60.55 | 0.00 | - | - | 0 | 36.59% |
| MSFT240621P00465000 | 2024-04-22 2:33PM EDT | 2024-06-21 | 62.68 | 56.50 | 59.55 | 0.00 | - | 4 | 95 | 21.66% |
| MSFT240719P00465000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 67.25 | 56.50 | 60.70 | 0.00 | - | 13 | 29 | 21.57% |
| MSFT240920P00465000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 56.90 | 59.05 | 61.15 | 0.00 | - | 5 | 1 | 17.23% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 75.30 | 59.55 | 61.70 | 0.00 | - | 29 | 28 | 16.74% |
| MSFT250117P00465000 | 2024-04-19 9:41AM EDT | 2025-01-17 | 69.20 | 62.95 | 64.65 | 0.00 | - | 10 | 8 | 17.01% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 14.16% |
| MSFT260116P00465000 | 2024-04-25 3:52PM EDT | 2026-01-16 | 79.45 | 71.95 | 76.00 | 0.00 | - | 2 | 36 | 17.61% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 2026-06-18 | 69.87 | 86.25 | 88.80 | 0.00 | - | 6 | 6 | 21.57% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 2026-12-18 | 75.10 | 78.95 | 81.50 | 0.00 | - | 4 | 30 | 16.51% |
