Marchés français ouverture 5 h 59 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 090,06 -183,99 (-0,48 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 846,25 -2 306,08 (-4,11 %)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00550000 | 2024-04-23 1:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 133 | 575 | 50.00% |
| MSFT240621C00550000 | 2024-04-29 3:54PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 572 | 33.79% |
| MSFT240719C00550000 | 2024-05-01 1:09PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.11 | -0.01 | -20.00% | 53 | 720 | 28.13% |
| MSFT240816C00550000 | 2024-05-01 11:04AM EDT | 2024-08-16 | 0.12 | 0.03 | 0.14 | -0.14 | -53.85% | 65 | 470 | 24.81% |
| MSFT240920C00550000 | 2024-05-01 2:56PM EDT | 2024-09-20 | 0.33 | 0.20 | 0.47 | -0.14 | -29.79% | 6 | 334 | 25.24% |
| MSFT241018C00550000 | 2024-05-01 1:57PM EDT | 2024-10-18 | 0.65 | 0.39 | 0.75 | -0.33 | -33.67% | 4 | 253 | 24.81% |
| MSFT241115C00550000 | 2024-04-29 11:43AM EDT | 2024-11-15 | 1.48 | 0.91 | 1.39 | 0.00 | - | 3 | 95 | 25.58% |
| MSFT241220C00550000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 1.87 | 1.58 | 1.79 | +0.07 | +3.89% | 3 | 290 | 24.76% |
| MSFT250117C00550000 | 2024-05-01 2:23PM EDT | 2025-01-17 | 2.23 | 2.14 | 2.33 | -0.01 | -0.45% | 4 | 1,252 | 24.70% |
| MSFT250321C00550000 | 2024-04-30 3:53PM EDT | 2025-03-21 | 4.00 | 3.85 | 4.75 | 0.00 | - | 5 | 279 | 26.17% |
| MSFT250620C00550000 | 2024-05-01 10:34AM EDT | 2025-06-20 | 7.00 | 7.00 | 7.80 | -0.09 | -1.27% | 3 | 1,829 | 26.52% |
| MSFT250919C00550000 | 2024-04-24 10:06AM EDT | 2025-09-19 | 15.40 | 10.15 | 11.50 | 0.00 | - | 27 | 74 | 27.15% |
| MSFT251219C00550000 | 2024-04-25 2:11PM EDT | 2025-12-19 | 16.85 | 13.00 | 15.50 | 0.00 | - | 101 | 369 | 27.76% |
| MSFT260116C00550000 | 2024-05-01 3:10PM EDT | 2026-01-16 | 17.45 | 15.30 | 16.70 | +1.65 | +10.44% | 10 | 451 | 27.90% |
| MSFT260618C00550000 | 2024-04-30 11:04AM EDT | 2026-06-18 | 22.97 | 22.35 | 24.75 | -1.46 | -5.98% | 1 | 98 | 29.29% |
| MSFT261218C00550000 | 2024-05-01 11:03AM EDT | 2026-12-18 | 31.26 | 30.10 | 33.25 | -0.04 | -0.13% | 3 | 1,701 | 30.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00550000 | 2024-02-21 4:52PM EDT | 2024-05-17 | 149.05 | 119.00 | 122.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00550000 | 2024-04-26 9:35AM EDT | 2024-06-21 | 140.21 | 154.00 | 155.70 | 0.00 | - | 4 | 0 | 44.24% |
| MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 151.10 | 154.05 | 155.75 | 0.00 | - | - | 0 | 36.00% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 128.61 | 152.50 | 157.00 | 0.00 | - | 4 | 0 | 18.97% |
| MSFT251219P00550000 | 2024-04-15 12:38PM EDT | 2025-12-19 | 130.86 | 152.50 | 157.00 | 0.00 | - | 2 | 0 | 15.86% |
| MSFT260116P00550000 | 2024-04-15 3:33PM EDT | 2026-01-16 | 136.50 | 152.50 | 157.00 | 0.00 | - | 1 | 0 | 15.51% |
| MSFT261218P00550000 | 2024-02-22 4:24PM EDT | 2026-12-18 | 140.00 | 125.50 | 129.95 | 0.00 | - | 20 | 100 | 0.00% |
