La bourse ferme dans 2 h 14 min
CAC 40
7 927,41 -57,52 (-0,72 %) Euro Stoxx 50
4 905,82 -15,40 (-0,31 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0700 -0,0018 (-0,17 %) Gold future
2 301,90 -9,10 (-0,39 %) Bitcoin EUR
54 677,08 +646,87 (+1,20 %)
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:505.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00505000 | 2024-04-30 3:10PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 433 | 449 | 50.00% |
| MSFT240510C00505000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 51 | 25.00% |
| MSFT240517C00505000 | 2024-05-01 3:12PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 25.00% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| MSFT240621C00505000 | 2024-04-29 10:01AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,316 | 12.50% |
| MSFT240920C00505000 | 2024-04-29 10:37AM EDT | 2024-09-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 449 | 6.25% |
| MSFT241018C00505000 | 2024-04-29 3:00PM EDT | 2024-10-18 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 163 | 6.25% |
| MSFT241220C00505000 | 2024-05-01 11:23AM EDT | 2024-12-20 | 4.67 | 0.00 | 0.00 | 0.00 | - | 42 | 321 | 6.25% |
| MSFT250117C00505000 | 2024-05-01 12:14PM EDT | 2025-01-17 | 5.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,569 | 6.25% |
| MSFT250620C00505000 | 2024-05-01 3:45PM EDT | 2025-06-20 | 14.64 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 6.25% |
| MSFT251219C00505000 | 2024-04-26 2:43PM EDT | 2025-12-19 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00505000 | 2024-04-30 3:54PM EDT | 2024-05-10 | 113.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00505000 | 2024-03-06 4:41PM EDT | 2024-06-21 | 103.08 | 77.15 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 2024-09-20 | 80.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 2024-12-20 | 96.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 106.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00505000 | 2024-02-29 3:10PM EDT | 2025-06-20 | 97.08 | 86.10 | 94.00 | 0.00 | - | 4 | 3 | 0.00% |
