Marchés français ouverture 6 h 44 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 0,00 (0,00 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 313,07 -2 240,78 (-3,96 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00475000 | 2024-05-01 2:37PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,040 | 78.13% |
| MSFT240510C00475000 | 2024-04-30 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 821 | 41.80% |
| MSFT240517C00475000 | 2024-05-01 1:03PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 24 | 1,904 | 34.28% |
| MSFT240524C00475000 | 2024-04-30 2:57PM EDT | 2024-05-24 | 0.08 | 0.02 | 0.14 | 0.00 | - | 7 | 243 | 32.37% |
| MSFT240531C00475000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 0.10 | 0.02 | 0.14 | -0.01 | -9.09% | 3 | 815 | 28.32% |
| MSFT240607C00475000 | 2024-05-01 1:32PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.53 | -0.04 | -15.38% | 20 | 3 | 31.20% |
| MSFT240621C00475000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 0.30 | 0.21 | 0.35 | +0.01 | +3.45% | 100 | 2,027 | 24.81% |
| MSFT240920C00475000 | 2024-05-01 2:42PM EDT | 2024-09-20 | 3.72 | 3.30 | 3.45 | +0.47 | +14.46% | 116 | 500 | 24.11% |
| MSFT241018C00475000 | 2024-04-30 10:54AM EDT | 2024-10-18 | 4.60 | 4.55 | 4.80 | -1.05 | -18.58% | 5 | 556 | 24.31% |
| MSFT241115C00475000 | 2024-05-01 3:41PM EDT | 2024-11-15 | 7.70 | 6.85 | 9.40 | -0.05 | -0.65% | 26 | 101 | 28.44% |
| MSFT241220C00475000 | 2024-05-01 2:44PM EDT | 2024-12-20 | 9.95 | 8.70 | 9.45 | +1.05 | +11.80% | 6 | 579 | 26.27% |
| MSFT250117C00475000 | 2024-05-01 9:32AM EDT | 2025-01-17 | 10.00 | 8.50 | 10.90 | -0.20 | -1.96% | 1 | 1,410 | 26.26% |
| MSFT250620C00475000 | 2024-05-01 10:05AM EDT | 2025-06-20 | 20.00 | 19.80 | 21.50 | -0.90 | -4.31% | 8 | 1,235 | 28.29% |
| MSFT251219C00475000 | 2024-04-26 12:18PM EDT | 2025-12-19 | 38.95 | 31.70 | 34.25 | 0.00 | - | 30 | 123 | 30.36% |
| MSFT260116C00475000 | 2024-04-25 2:02PM EDT | 2026-01-16 | 36.60 | 33.15 | 35.70 | 0.00 | - | 5 | 779 | 30.40% |
| MSFT260618C00475000 | 2024-04-26 9:31AM EDT | 2026-06-18 | 50.00 | 42.05 | 44.30 | 0.00 | - | 1 | 80 | 31.08% |
| MSFT261218C00475000 | 2024-05-01 10:39AM EDT | 2026-12-18 | 53.10 | 51.55 | 54.40 | +0.70 | +1.34% | 28 | 2,376 | 31.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 52.00 | 78.55 | 80.80 | 0.00 | - | 2 | 0 | 50.42% |
| MSFT240621P00475000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 66.35 | 79.00 | 80.85 | 0.00 | - | 10 | 0 | 28.63% |
| MSFT240920P00475000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 66.00 | 79.00 | 80.85 | 0.00 | - | 2 | 3 | 17.20% |
| MSFT241018P00475000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 79.30 | 79.05 | 80.90 | +26.49 | +50.16% | 1 | 20 | 15.92% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 2024-12-20 | 85.25 | 79.85 | 81.45 | 0.00 | - | 11 | 13 | 15.08% |
| MSFT250117P00475000 | 2024-04-25 2:50PM EDT | 2025-01-17 | 80.35 | 79.95 | 81.80 | 0.00 | - | 1 | 29 | 14.98% |
| MSFT250620P00475000 | 2024-03-12 10:28AM EDT | 2025-06-20 | 73.09 | 64.85 | 65.85 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00475000 | 2024-02-28 1:32PM EDT | 2026-01-16 | 81.01 | 71.00 | 76.00 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT260618P00475000 | 2024-03-04 11:47AM EDT | 2026-06-18 | 79.38 | 75.25 | 78.10 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT261218P00475000 | 2024-04-17 10:20AM EDT | 2026-12-18 | 83.24 | 91.75 | 94.65 | 0.00 | - | 5 | 3,506 | 15.53% |
