La bourse ferme dans 6 h 6 min
CAC 40
7 911,28 -73,65 (-0,92 %) Euro Stoxx 50
4 890,26 -30,96 (-0,63 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0709 -0,0009 (-0,09 %) Gold future
2 314,30 +3,30 (+0,14 %) Bitcoin EUR
53 982,96 +575,45 (+1,08 %)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00540000 | 2024-04-30 12:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240621C00540000 | 2024-04-30 3:41PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT240719C00540000 | 2024-05-01 3:13PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MSFT240816C00540000 | 2024-04-26 11:02AM EDT | 2024-08-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920C00540000 | 2024-04-30 11:15AM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018C00540000 | 2024-04-26 2:37PM EDT | 2024-10-18 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241115C00540000 | 2024-05-01 3:49PM EDT | 2024-11-15 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220C00540000 | 2024-04-30 3:53PM EDT | 2024-12-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250117C00540000 | 2024-05-01 3:11PM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250321C00540000 | 2024-05-01 9:50AM EDT | 2025-03-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620C00540000 | 2024-04-29 10:02AM EDT | 2025-06-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT250919C00540000 | 2024-04-16 9:51AM EDT | 2025-09-19 | 19.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSFT251219C00540000 | 2024-04-29 12:32PM EDT | 2025-12-19 | 18.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT260116C00540000 | 2024-04-30 3:43PM EDT | 2026-01-16 | 17.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| MSFT260618C00540000 | 2024-04-30 2:29PM EDT | 2026-06-18 | 25.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218C00540000 | 2024-05-01 3:19PM EDT | 2026-12-18 | 36.10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 130.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 2024-12-20 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 2025-01-17 | 118.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 119.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 2025-12-19 | 121.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT260116P00540000 | 2024-05-01 10:49AM EDT | 2026-01-16 | 145.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 0.00% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 2026-12-18 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 0.00% |
