La bourse ferme dans 3 h 44 min
CAC 40
7 933,97 -50,96 (-0,64 %) Euro Stoxx 50
4 908,57 -12,65 (-0,26 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0705 -0,0013 (-0,12 %) Gold future
2 310,40 -0,60 (-0,03 %) Bitcoin EUR
54 684,07 +882,51 (+1,64 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00495000 | 2024-04-29 11:18AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 50.00% |
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| MSFT240517C00495000 | 2024-05-01 2:53PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 25.00% |
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 12.50% |
| MSFT240531C00495000 | 2024-05-01 1:22PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 100 | 12.50% |
| MSFT240621C00495000 | 2024-05-01 1:20PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5,465 | 12.50% |
| MSFT241018C00495000 | 2024-05-01 10:39AM EDT | 2024-10-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 6.25% |
| MSFT241115C00495000 | 2024-05-01 3:52PM EDT | 2024-11-15 | 4.62 | 0.00 | 0.00 | 0.00 | - | 7 | 1,199 | 6.25% |
| MSFT241220C00495000 | 2024-05-01 3:09PM EDT | 2024-12-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 599 | 6.25% |
| MSFT250117C00495000 | 2024-05-01 3:24PM EDT | 2025-01-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 7 | 1,786 | 6.25% |
| MSFT250620C00495000 | 2024-05-01 2:18PM EDT | 2025-06-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 67 | 511 | 3.13% |
| MSFT251219C00495000 | 2024-04-25 11:50AM EDT | 2025-12-19 | 26.85 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00495000 | 2024-04-29 9:32AM EDT | 2024-05-03 | 90.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00495000 | 2024-04-23 1:36PM EDT | 2024-05-17 | 87.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 70.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 2024-11-15 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 97.80 | 0.00 | 0.00 | 0.00 | - | 43 | 43 | 0.00% |
| MSFT251219P00495000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 94.44 | 83.50 | 88.50 | 0.00 | - | - | 0 | 0.00% |
