Marchés français ouverture 1 h 39 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 265,82 -8,23 (-0,02 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
18 166,86 +403,83 (+2,27 %) Bitcoin EUR
53 613,30 -2 464,09 (-4,39 %)
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:515.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00515000 | 2024-04-26 10:00AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| MSFT240517C00515000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524C00515000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621C00515000 | 2024-04-29 10:33AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920C00515000 | 2024-04-22 11:05AM EDT | 2024-09-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00515000 | 2024-05-01 10:07AM EDT | 2024-12-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250117C00515000 | 2024-05-01 1:16PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250620C00515000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 17.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT251219C00515000 | 2024-04-04 12:32PM EDT | 2025-12-19 | 34.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00515000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 99.59 | 92.25 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00515000 | 2023-09-14 11:42AM EDT | 2024-06-21 | 176.54 | 185.00 | 189.35 | 0.00 | - | - | 0 | 177.43% |
| MSFT240920P00515000 | 2023-09-14 11:05AM EDT | 2024-09-20 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 106.42% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 2024-12-20 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 91.63% |
| MSFT250117P00515000 | 2024-03-19 1:07PM EDT | 2025-01-17 | 95.12 | 108.80 | 112.10 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 2025-06-20 | 109.16 | 106.20 | 109.80 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219P00515000 | 2024-01-29 3:21PM EDT | 2025-12-19 | 111.00 | 108.25 | 110.75 | 0.00 | - | - | 1 | 0.00% |
