La bourse est fermée
Dow Jones
38 396,08 -107,61 (-0,28 %) Nasdaq
15 683,33 -13,31 (-0,08 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0697 -0,0007 (-0,06 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 598,98 -1 766,41 (-2,83 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:07PM EDT. Marché ouvert.
Prix d’exercice:520.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00520000 | 2024-04-22 9:42AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 81.25% |
| MSFT240503C00520000 | 2024-04-22 2:11PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 35 | 50.39% |
| MSFT240510C00520000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 51 | 43.16% |
| MSFT240517C00520000 | 2024-04-24 11:59AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 22 | 489 | 35.55% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 2024-05-24 | 0.38 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 33.79% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 0.12 | 0.03 | 0.13 | 0.00 | - | - | 2 | 31.49% |
| MSFT240621C00520000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.18 | 0.16 | 0.20 | +0.01 | +5.88% | 8 | 875 | 26.69% |
| MSFT240719C00520000 | 2024-04-23 1:00PM EDT | 2024-07-19 | 0.33 | 0.33 | 0.40 | 0.00 | - | 3 | 2,654 | 24.24% |
| MSFT240816C00520000 | 2024-04-24 10:06AM EDT | 2024-08-16 | 1.13 | 1.01 | 1.10 | +0.14 | +14.14% | 1 | 380 | 25.04% |
| MSFT240920C00520000 | 2024-04-24 12:20PM EDT | 2024-09-20 | 1.85 | 1.82 | 1.88 | -0.10 | -5.13% | 16 | 360 | 24.45% |
| MSFT241018C00520000 | 2024-04-24 11:18AM EDT | 2024-10-18 | 2.84 | 2.69 | 2.83 | +0.29 | +11.37% | 6 | 321 | 24.66% |
| MSFT241115C00520000 | 2024-04-24 10:57AM EDT | 2024-11-15 | 4.61 | 4.35 | 4.50 | +0.36 | +8.47% | 1 | 53 | 25.85% |
| MSFT241220C00520000 | 2024-04-24 10:16AM EDT | 2024-12-20 | 6.00 | 5.65 | 5.85 | +0.23 | +3.99% | 50 | 333 | 25.78% |
| MSFT250117C00520000 | 2024-04-24 12:28PM EDT | 2025-01-17 | 7.00 | 6.80 | 6.95 | +0.27 | +4.01% | 34 | 1,121 | 25.73% |
| MSFT250321C00520000 | 2024-04-24 12:45PM EDT | 2025-03-21 | 10.41 | 10.25 | 10.65 | +0.16 | +1.56% | 2 | 100 | 26.74% |
| MSFT250620C00520000 | 2024-04-22 1:45PM EDT | 2025-06-20 | 14.05 | 15.15 | 15.60 | 0.00 | - | 20 | 894 | 27.43% |
| MSFT250919C00520000 | 2024-04-22 1:31PM EDT | 2025-09-19 | 18.90 | 20.25 | 20.70 | 0.00 | - | 8 | 14 | 28.08% |
| MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 2025-12-19 | 30.05 | 25.30 | 26.00 | 0.00 | - | 54 | 789 | 28.77% |
| MSFT260116C00520000 | 2024-04-23 10:04AM EDT | 2026-01-16 | 27.35 | 27.05 | 27.45 | 0.00 | - | 1 | 523 | 28.88% |
| MSFT260618C00520000 | 2024-04-15 3:44PM EDT | 2026-06-18 | 39.25 | 35.40 | 36.65 | 0.00 | - | 1 | 113 | 30.07% |
| MSFT261218C00520000 | 2024-04-24 10:03AM EDT | 2026-12-18 | 46.00 | 43.55 | 45.25 | +3.58 | +8.44% | 1 | 982 | 30.46% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00520000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 104.57 | 97.25 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 176.53% |
| MSFT240719P00520000 | 2024-04-24 10:24AM EDT | 2024-07-19 | 110.50 | 111.90 | 113.30 | -2.50 | -2.21% | 10 | 0 | 28.89% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 94.00 | 112.45 | 113.45 | 0.00 | - | 5 | 0 | 25.77% |
| MSFT240920P00520000 | 2024-04-08 10:22AM EDT | 2024-09-20 | 93.75 | 112.40 | 113.75 | 0.00 | - | 10 | 2 | 23.57% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 2024-12-20 | 97.60 | 112.40 | 113.50 | 0.00 | - | 4 | 0 | 17.98% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 29.76% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 2025-03-21 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 0.00% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 18.39% |
| MSFT250919P00520000 | 2024-04-10 11:29AM EDT | 2025-09-19 | 102.62 | 114.45 | 115.40 | 0.00 | - | 1 | 0 | 15.05% |
| MSFT251219P00520000 | 2024-04-17 10:03AM EDT | 2025-12-19 | 108.77 | 115.25 | 116.45 | 0.00 | - | 2 | 3 | 14.94% |
| MSFT260116P00520000 | 2024-02-26 12:24PM EDT | 2026-01-16 | 113.50 | 103.10 | 106.40 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618P00520000 | 2024-02-05 3:13PM EDT | 2026-06-18 | 118.11 | 118.60 | 122.35 | 0.00 | - | 2 | 1 | 17.15% |
| MSFT261218P00520000 | 2024-04-17 11:21AM EDT | 2026-12-18 | 114.42 | 118.05 | 120.20 | 0.00 | - | 13 | 28 | 14.26% |
