La bourse ferme dans 8 h 5 min
CAC 40
7 972,87 -50,39 (-0,63 %) Euro Stoxx 50
4 898,29 -38,28 (-0,77 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0650 +0,0003 (+0,03 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 815,00 +3 249,81 (+5,65 %)
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:480.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00480000 | 2024-04-18 11:10AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240426C00480000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| MSFT240503C00480000 | 2024-04-18 1:51PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT240510C00480000 | 2024-04-18 3:37PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MSFT240517C00480000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| MSFT240524C00480000 | 2024-04-17 12:14PM EDT | 2024-05-24 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621C00480000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| MSFT240719C00480000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| MSFT240816C00480000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| MSFT240920C00480000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 6.25% |
| MSFT241018C00480000 | 2024-04-18 11:11AM EDT | 2024-10-18 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241115C00480000 | 2024-04-18 10:54AM EDT | 2024-11-15 | 12.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT241220C00480000 | 2024-04-18 10:54AM EDT | 2024-12-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT250117C00480000 | 2024-04-18 3:41PM EDT | 2025-01-17 | 14.78 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| MSFT250321C00480000 | 2024-04-18 3:40PM EDT | 2025-03-21 | 19.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620C00480000 | 2024-04-18 2:32PM EDT | 2025-06-20 | 26.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT251219C00480000 | 2024-04-12 11:18AM EDT | 2025-12-19 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116C00480000 | 2024-04-18 3:55PM EDT | 2026-01-16 | 39.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT260618C00480000 | 2024-04-17 3:19PM EDT | 2026-06-18 | 51.92 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 3.13% |
| MSFT261218C00480000 | 2024-04-18 11:29AM EDT | 2026-12-18 | 60.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00480000 | 2024-03-22 3:47PM EDT | 2024-04-19 | 51.21 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT240426P00480000 | 2024-03-22 11:10AM EDT | 2024-04-26 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503P00480000 | 2024-04-04 12:26PM EDT | 2024-05-03 | 52.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00480000 | 2024-04-08 2:06PM EDT | 2024-05-10 | 55.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00480000 | 2024-04-04 2:10PM EDT | 2024-05-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 2024-06-21 | 68.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240816P00480000 | 2024-03-12 3:44PM EDT | 2024-08-16 | 66.40 | 54.75 | 56.35 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240920P00480000 | 2024-04-01 12:02PM EDT | 2024-09-20 | 59.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018P00480000 | 2024-03-12 11:12AM EDT | 2024-10-18 | 69.15 | 59.80 | 61.55 | 0.00 | - | - | 1 | 0.00% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 2024-12-20 | 59.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00480000 | 2024-04-12 11:38AM EDT | 2025-01-17 | 64.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00480000 | 2024-03-12 12:35PM EDT | 2025-03-21 | 73.40 | 62.15 | 64.50 | 0.00 | - | - | 6 | 0.00% |
| MSFT250620P00480000 | 2024-04-18 12:41PM EDT | 2025-06-20 | 79.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 14.64% |
| MSFT260116P00480000 | 2024-04-02 2:24PM EDT | 2026-01-16 | 75.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218P00480000 | 2024-03-12 10:35AM EDT | 2026-12-18 | 87.25 | 80.20 | 82.10 | 0.00 | - | 4 | 1,111 | 10.62% |
