La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 661,32 +1 058,90 (+1,72 %)
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:475.00
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00475000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 0.42 | 0.30 | 0.44 | +0.09 | +27.27% | 530 | 2,402 | 45.26% |
| MSFT240809C00475000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 0.68 | 0.70 | 1.00 | +0.09 | +15.25% | 179 | 617 | 37.89% |
| MSFT240816C00475000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 1.08 | 0.86 | 1.11 | +0.15 | +16.13% | 1,122 | 4,407 | 31.70% |
| MSFT240823C00475000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 1.40 | 1.00 | 1.55 | +0.17 | +13.82% | 46 | 624 | 29.80% |
| MSFT240830C00475000 | 2024-07-26 3:17PM EDT | 2024-08-30 | 1.90 | 1.46 | 2.05 | +0.28 | +17.28% | 16 | 156 | 28.72% |
| MSFT240906C00475000 | 2024-07-26 3:44PM EDT | 2024-09-06 | 2.26 | 1.97 | 2.71 | +0.07 | +3.20% | 8 | - | 28.44% |
| MSFT240920C00475000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 3.39 | 2.95 | 3.50 | +0.57 | +20.21% | 564 | 2,794 | 26.69% |
| MSFT241018C00475000 | 2024-07-26 2:25PM EDT | 2024-10-18 | 5.49 | 5.30 | 5.50 | +0.99 | +22.00% | 34 | 1,275 | 25.54% |
| MSFT241115C00475000 | 2024-07-26 3:44PM EDT | 2024-11-15 | 9.20 | 8.20 | 9.40 | +1.00 | +12.20% | 44 | 1,206 | 27.57% |
| MSFT241220C00475000 | 2024-07-26 2:02PM EDT | 2024-12-20 | 11.85 | 10.80 | 12.05 | +1.35 | +12.86% | 908 | 2,917 | 27.01% |
| MSFT250117C00475000 | 2024-07-26 2:39PM EDT | 2025-01-17 | 14.00 | 13.05 | 14.35 | +1.60 | +12.90% | 45 | 2,213 | 27.01% |
| MSFT250321C00475000 | 2024-07-26 2:27PM EDT | 2025-03-21 | 20.00 | 19.70 | 21.35 | +1.50 | +8.11% | 5 | 237 | 28.75% |
| MSFT250620C00475000 | 2024-07-25 3:40PM EDT | 2025-06-20 | 28.00 | 27.00 | 28.35 | +2.50 | +9.80% | 1 | 1,347 | 29.01% |
| MSFT250919C00475000 | 2024-07-26 12:43PM EDT | 2025-09-19 | 35.50 | 33.40 | 36.40 | -0.35 | -0.98% | 25 | 52 | 30.21% |
| MSFT251219C00475000 | 2024-07-26 3:44PM EDT | 2025-12-19 | 41.45 | 39.85 | 43.10 | +2.85 | +7.38% | 9 | 251 | 30.76% |
| MSFT260116C00475000 | 2024-07-26 12:31PM EDT | 2026-01-16 | 44.14 | 42.30 | 44.60 | +3.59 | +8.85% | 3 | 938 | 30.68% |
| MSFT260618C00475000 | 2024-07-25 3:05PM EDT | 2026-06-18 | 51.15 | 52.30 | 55.15 | 0.00 | - | 6 | 328 | 31.61% |
| MSFT261218C00475000 | 2024-07-26 2:25PM EDT | 2026-12-18 | 64.67 | 62.75 | 66.20 | -3.36 | -4.94% | 7 | 2,351 | 32.31% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00475000 | 2024-07-25 3:48PM EDT | 2024-08-02 | 55.50 | 48.60 | 50.95 | 0.00 | - | 8 | 12 | 56.16% |
| MSFT240809P00475000 | 2024-07-25 10:04AM EDT | 2024-08-09 | 53.35 | 49.00 | 52.50 | 0.00 | - | 2 | 30 | 49.60% |
| MSFT240816P00475000 | 2024-07-26 12:06PM EDT | 2024-08-16 | 48.57 | 49.45 | 51.05 | -3.62 | -6.94% | 40 | 70 | 33.07% |
| MSFT240823P00475000 | 2024-07-18 11:40AM EDT | 2024-08-23 | 40.05 | 49.40 | 51.80 | 0.00 | - | 4 | 3 | 32.22% |
| MSFT240830P00475000 | 2024-07-26 1:56PM EDT | 2024-08-30 | 49.65 | 49.65 | 52.10 | +13.19 | +36.18% | 2 | 2 | 29.95% |
| MSFT240920P00475000 | 2024-07-26 9:36AM EDT | 2024-09-20 | 57.18 | 50.70 | 53.45 | +4.38 | +8.30% | 2 | 61 | 27.25% |
| MSFT241018P00475000 | 2024-07-26 3:40PM EDT | 2024-10-18 | 52.60 | 51.05 | 54.00 | +15.05 | +40.08% | 341 | 282 | 23.33% |
| MSFT241115P00475000 | 2024-07-25 2:17PM EDT | 2024-11-15 | 57.17 | 53.00 | 54.55 | +1.52 | +2.73% | 2 | 79 | 21.09% |
| MSFT241220P00475000 | 2024-07-25 9:44AM EDT | 2024-12-20 | 54.75 | 54.40 | 55.85 | 0.00 | - | 1 | 44 | 20.14% |
| MSFT250117P00475000 | 2024-07-26 2:59PM EDT | 2025-01-17 | 55.97 | 55.00 | 58.00 | +9.17 | +19.59% | 7 | 78 | 20.87% |
| MSFT250321P00475000 | 2024-07-24 1:50PM EDT | 2025-03-21 | 55.27 | 57.35 | 59.55 | 0.00 | - | 2 | 7 | 19.31% |
| MSFT250620P00475000 | 2024-07-25 3:35PM EDT | 2025-06-20 | 64.41 | 60.00 | 62.65 | 0.00 | - | 1 | 74 | 18.71% |
| MSFT251219P00475000 | 2024-07-24 12:07PM EDT | 2025-12-19 | 64.30 | 66.35 | 69.30 | 0.00 | - | 1 | 78 | 18.70% |
| MSFT260116P00475000 | 2024-07-19 1:22PM EDT | 2026-01-16 | 67.32 | 66.75 | 69.95 | +3.90 | +6.15% | 1 | 37 | 18.55% |
| MSFT260618P00475000 | 2024-05-03 9:44AM EDT | 2026-06-18 | 84.35 | 74.50 | 79.00 | 0.00 | - | 2 | 0 | 20.45% |
| MSFT261218P00475000 | 2024-07-26 1:42PM EDT | 2026-12-18 | 77.50 | 76.85 | 79.75 | -0.15 | -0.19% | 2 | 3,534 | 18.48% |
