La bourse est fermée
Dow Jones
37 900,56 +165,45 (+0,44 %) Nasdaq
15 904,46 +19,44 (+0,12 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0630 +0,0005 (+0,04 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
58 639,35 -1 798,19 (-2,98 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:52PM EDT. Marché ouvert.
Prix d’exercice:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00500000 | 2024-04-15 3:30PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 2,273 | 54.69% |
| MSFT240426C00500000 | 2024-04-16 12:22PM EDT | 2024-04-26 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 35 | 609 | 43.65% |
| MSFT240503C00500000 | 2024-04-16 11:23AM EDT | 2024-05-03 | 0.12 | 0.08 | 0.17 | 0.00 | - | 10 | 266 | 37.01% |
| MSFT240510C00500000 | 2024-04-15 2:19PM EDT | 2024-05-10 | 0.16 | 0.08 | 0.20 | 0.00 | - | 6 | 76 | 32.13% |
| MSFT240517C00500000 | 2024-04-16 12:12PM EDT | 2024-05-17 | 0.24 | 0.24 | 0.28 | 0.00 | - | 154 | 2,613 | 29.81% |
| MSFT240524C00500000 | 2024-04-16 10:12AM EDT | 2024-05-24 | 0.40 | 0.21 | 0.60 | 0.00 | - | 2 | 65 | 30.57% |
| MSFT240621C00500000 | 2024-04-16 12:32PM EDT | 2024-06-21 | 1.02 | 1.02 | 1.06 | +0.02 | +1.92% | 47 | 5,909 | 25.98% |
| MSFT240719C00500000 | 2024-04-16 11:40AM EDT | 2024-07-19 | 1.94 | 1.84 | 1.96 | +0.11 | +6.01% | 36 | 1,578 | 24.96% |
| MSFT240816C00500000 | 2024-04-16 10:43AM EDT | 2024-08-16 | 3.89 | 3.85 | 3.95 | -0.01 | -0.26% | 26 | 545 | 26.38% |
| MSFT240920C00500000 | 2024-04-15 3:54PM EDT | 2024-09-20 | 5.82 | 5.55 | 5.70 | +0.37 | +6.79% | 2 | 3,706 | 26.04% |
| MSFT241018C00500000 | 2024-04-15 9:57AM EDT | 2024-10-18 | 8.80 | 7.20 | 7.40 | 0.00 | - | 1 | 283 | 26.22% |
| MSFT241115C00500000 | 2024-04-15 3:24PM EDT | 2024-11-15 | 10.00 | 9.95 | 10.25 | 0.00 | - | 42 | 349 | 27.58% |
| MSFT241220C00500000 | 2024-04-15 3:53PM EDT | 2024-12-20 | 11.60 | 11.90 | 12.10 | 0.00 | - | 14 | 2,975 | 27.33% |
| MSFT250117C00500000 | 2024-04-16 11:02AM EDT | 2025-01-17 | 13.85 | 13.55 | 13.85 | +0.65 | +4.92% | 23 | 5,043 | 27.42% |
| MSFT250321C00500000 | 2024-04-15 3:17PM EDT | 2025-03-21 | 18.00 | 17.85 | 19.00 | +0.50 | +2.86% | 1 | 211 | 28.56% |
| MSFT250620C00500000 | 2024-04-15 1:22PM EDT | 2025-06-20 | 24.80 | 23.70 | 24.25 | 0.00 | - | 11 | 781 | 28.63% |
| MSFT250919C00500000 | 2024-04-09 10:45AM EDT | 2025-09-19 | 32.10 | 29.65 | 30.20 | 0.00 | - | 23 | 47 | 29.24% |
| MSFT251219C00500000 | 2024-04-16 12:12PM EDT | 2025-12-19 | 36.09 | 35.60 | 36.30 | +0.82 | +2.32% | 80 | 1,100 | 29.96% |
| MSFT260116C00500000 | 2024-04-16 9:39AM EDT | 2026-01-16 | 37.00 | 36.95 | 38.30 | +0.35 | +0.95% | 85 | 1,543 | 30.24% |
| MSFT260618C00500000 | 2024-04-16 10:17AM EDT | 2026-06-18 | 46.75 | 46.05 | 47.60 | +1.25 | +2.75% | 1 | 128 | 31.05% |
| MSFT261218C00500000 | 2024-04-16 10:30AM EDT | 2026-12-18 | 56.25 | 56.05 | 57.00 | +0.20 | +0.36% | 7 | 3,246 | 31.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00500000 | 2024-04-15 12:16PM EDT | 2024-04-19 | 77.69 | 83.45 | 84.45 | 0.00 | - | 1 | 0 | 85.84% |
| MSFT240426P00500000 | 2024-04-02 11:29AM EDT | 2024-04-26 | 79.10 | 83.10 | 84.70 | 0.00 | - | 1 | 0 | 50.49% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 2024-05-10 | 77.10 | 83.30 | 84.25 | 0.00 | - | 1 | 0 | 38.38% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 2024-05-17 | 80.10 | 83.15 | 84.80 | 0.00 | - | 1 | 0 | 38.36% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 75.76 | 83.00 | 84.90 | 0.00 | - | - | 0 | 35.35% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 2024-06-21 | 85.50 | 83.20 | 84.90 | 0.00 | - | 10 | 1 | 26.98% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 2024-07-19 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 2024-08-16 | 77.45 | 83.70 | 84.60 | 0.00 | - | 60 | 30 | 18.87% |
| MSFT240920P00500000 | 2024-03-27 3:32PM EDT | 2024-09-20 | 80.05 | 84.10 | 85.25 | 0.00 | - | 21 | 26 | 18.56% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 2024-12-20 | 80.00 | 85.65 | 86.75 | 0.00 | - | 1 | 23 | 17.39% |
| MSFT250117P00500000 | 2024-03-22 10:24AM EDT | 2025-01-17 | 76.20 | 85.65 | 87.45 | 0.00 | - | 1 | 80 | 17.45% |
| MSFT250321P00500000 | 2024-04-12 10:33AM EDT | 2025-03-21 | 82.49 | 87.20 | 88.40 | 0.00 | - | 10 | 17 | 16.83% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 2025-06-20 | 81.86 | 89.20 | 90.60 | 0.00 | - | 1 | 11 | 16.91% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 2025-12-19 | 83.79 | 92.40 | 94.45 | 0.00 | - | 1 | 2 | 16.69% |
| MSFT260116P00500000 | 2024-03-28 9:30AM EDT | 2026-01-16 | 88.06 | 91.90 | 95.65 | 0.00 | - | 2 | 90 | 17.03% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 94.35 | 98.35 | 0.00 | - | 3 | 67 | 16.68% |
| MSFT261218P00500000 | 2024-04-15 11:24AM EDT | 2026-12-18 | 95.50 | 97.15 | 100.75 | 0.00 | - | 600 | 1,392 | 16.09% |
