Marchés français ouverture 4 h 39 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 179,78 -94,27 (-0,25 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
17 923,51 +160,48 (+0,90 %) Bitcoin EUR
53 511,63 -2 218,24 (-3,98 %)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00530000 | 2024-04-26 10:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 408 | 44.53% |
| MSFT240621C00530000 | 2024-05-01 2:48PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.09 | 0.00 | - | 12 | 611 | 30.86% |
| MSFT240816C00530000 | 2024-05-01 9:53AM EDT | 2024-08-16 | 0.29 | 0.12 | 0.35 | -0.06 | -17.14% | 1 | 255 | 25.24% |
| MSFT240920C00530000 | 2024-05-01 3:40PM EDT | 2024-09-20 | 0.61 | 0.43 | 0.75 | -0.24 | -28.24% | 4 | 321 | 24.65% |
| MSFT241018C00530000 | 2024-04-30 2:49PM EDT | 2024-10-18 | 1.04 | 0.83 | 1.19 | 0.00 | - | 7 | 231 | 24.44% |
| MSFT241115C00530000 | 2024-04-29 12:04PM EDT | 2024-11-15 | 2.43 | 1.66 | 1.96 | 0.00 | - | 54 | 207 | 24.99% |
| MSFT241220C00530000 | 2024-04-30 10:54AM EDT | 2024-12-20 | 3.20 | 2.59 | 2.74 | 0.00 | - | 5 | 477 | 24.79% |
| MSFT250117C00530000 | 2024-05-01 11:03AM EDT | 2025-01-17 | 3.35 | 2.74 | 3.50 | -0.10 | -2.90% | 79 | 713 | 24.82% |
| MSFT250321C00530000 | 2024-04-29 3:03PM EDT | 2025-03-21 | 6.70 | 5.25 | 6.95 | 0.00 | - | 4 | 127 | 26.82% |
| MSFT250620C00530000 | 2024-04-29 1:15PM EDT | 2025-06-20 | 11.10 | 9.15 | 10.30 | 0.00 | - | 4 | 283 | 26.85% |
| MSFT250919C00530000 | 2024-04-23 12:11PM EDT | 2025-09-19 | 18.35 | 13.05 | 14.80 | 0.00 | - | 55 | 70 | 27.68% |
| MSFT251219C00530000 | 2024-04-18 3:07PM EDT | 2025-12-19 | 24.20 | 17.65 | 19.70 | 0.00 | - | 2 | 705 | 28.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00530000 | 2023-12-13 4:17PM EDT | 2024-06-21 | 157.03 | 139.60 | 143.35 | 0.00 | - | - | 0 | 66.06% |
| MSFT240816P00530000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 103.98 | 134.05 | 135.70 | 0.00 | - | - | 0 | 27.77% |
| MSFT240920P00530000 | 2024-04-26 10:43AM EDT | 2024-09-20 | 120.99 | 133.95 | 135.90 | 0.00 | - | 1 | 2 | 25.23% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 2024-12-20 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 85.79% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 2025-01-17 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 2025-03-21 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620P00530000 | 2024-04-10 12:35PM EDT | 2025-06-20 | 110.20 | 132.50 | 137.00 | 0.00 | - | - | 0 | 17.33% |
