Marchés français ouverture 3 h 42 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 153,49 +390,46 (+2,20 %) Bitcoin EUR
53 559,79 -2 383,61 (-4,26 %)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00510000 | 2024-04-29 3:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 103 | 115.63% |
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.04 | 0.00 | - | 31 | 47 | 55.86% |
| MSFT240517C00510000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 734 | 41.80% |
| MSFT240524C00510000 | 2024-04-30 11:49AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 38.09% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 6 | 36.04% |
| MSFT240621C00510000 | 2024-04-30 11:06AM EDT | 2024-06-21 | 0.08 | 0.02 | 0.09 | 0.00 | - | 10 | 953 | 27.30% |
| MSFT240816C00510000 | 2024-05-01 2:50PM EDT | 2024-08-16 | 0.56 | 0.39 | 0.63 | +0.01 | +1.82% | 13 | 701 | 24.62% |
| MSFT240920C00510000 | 2024-05-01 2:54PM EDT | 2024-09-20 | 1.23 | 0.95 | 1.24 | +0.15 | +13.89% | 5 | 540 | 24.14% |
| MSFT241018C00510000 | 2024-04-30 1:38PM EDT | 2024-10-18 | 1.95 | 1.67 | 1.84 | 0.00 | - | 3 | 245 | 23.92% |
| MSFT241115C00510000 | 2024-05-01 9:33AM EDT | 2024-11-15 | 2.96 | 2.94 | 3.30 | -0.24 | -7.50% | 5 | 161 | 25.39% |
| MSFT241220C00510000 | 2024-04-29 10:23AM EDT | 2024-12-20 | 5.30 | 4.05 | 4.35 | 0.00 | - | 1 | 550 | 25.17% |
| MSFT250117C00510000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 5.19 | 4.80 | 5.30 | -0.66 | -11.28% | 2 | 578 | 25.13% |
| MSFT250321C00510000 | 2024-05-01 3:15PM EDT | 2025-03-21 | 9.30 | 7.95 | 8.65 | +1.09 | +13.28% | 1 | 730 | 26.27% |
| MSFT250620C00510000 | 2024-04-30 2:46PM EDT | 2025-06-20 | 12.87 | 12.80 | 13.40 | -0.08 | -0.62% | 1 | 396 | 27.17% |
| MSFT250919C00510000 | 2024-05-01 1:54PM EDT | 2025-09-19 | 17.44 | 17.15 | 18.45 | +0.54 | +3.20% | 1 | 10 | 28.01% |
| MSFT251219C00510000 | 2024-04-29 9:35AM EDT | 2025-12-19 | 25.85 | 21.70 | 23.40 | 0.00 | - | 1 | 73 | 28.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 2024-05-17 | 114.09 | 113.55 | 115.75 | 0.00 | - | - | 0 | 64.70% |
| MSFT240621P00510000 | 2024-04-01 11:16AM EDT | 2024-06-21 | 87.15 | 114.25 | 115.20 | 0.00 | - | 4 | 0 | 28.96% |
| MSFT240920P00510000 | 2023-09-01 2:35PM EDT | 2024-09-20 | 183.27 | 191.50 | 196.50 | 0.00 | - | 220 | 0 | 117.19% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 96.70 | 113.80 | 116.10 | 0.00 | - | 2 | 0 | 18.33% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00510000 | 2024-04-04 2:55PM EDT | 2025-06-20 | 93.00 | 112.50 | 116.95 | 0.00 | - | 9 | 5 | 15.50% |
| MSFT251219P00510000 | 2024-04-16 1:25PM EDT | 2025-12-19 | 100.50 | 114.10 | 117.00 | 0.00 | - | 5 | 5 | 13.03% |
