La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 216,82 -360,76 (-0,67 %)
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:560.00
Options d’achatpour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240906C00560000 | 2024-08-30 2:45PM EDT | 2024-09-06 | 0.09 | 0.00 | 0.20 | +0.07 | +350.00% | 1 | 4 | 90.63% |
| MSFT240913C00560000 | 2024-08-05 10:45AM EDT | 2024-09-13 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 10 | 57.23% |
| MSFT240920C00560000 | 2024-08-28 11:19AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 524 | 53.13% |
| MSFT241018C00560000 | 2024-08-13 11:35AM EDT | 2024-10-18 | 0.06 | 0.01 | 0.20 | 0.00 | - | 5 | 475 | 34.77% |
| MSFT241115C00560000 | 2024-08-28 12:30PM EDT | 2024-11-15 | 0.17 | 0.07 | 0.31 | 0.00 | - | 20 | 164 | 29.27% |
| MSFT241220C00560000 | 2024-08-27 11:21AM EDT | 2024-12-20 | 0.45 | 0.32 | 0.43 | 0.00 | - | 2 | 949 | 25.37% |
| MSFT250117C00560000 | 2024-08-30 3:04PM EDT | 2025-01-17 | 0.60 | 0.59 | 0.67 | -0.24 | -28.57% | 6 | 1,397 | 24.27% |
| MSFT250221C00560000 | 2024-08-28 10:52AM EDT | 2025-02-21 | 1.35 | 1.13 | 1.38 | +0.12 | +9.76% | 2 | 264 | 24.60% |
| MSFT250321C00560000 | 2024-08-29 3:40PM EDT | 2025-03-21 | 1.78 | 1.74 | 1.92 | 0.00 | - | 21 | 190 | 24.38% |
| MSFT250417C00560000 | 2024-08-22 11:44AM EDT | 2025-04-17 | 3.05 | 1.68 | 2.55 | 0.00 | - | - | 1 | 24.33% |
| MSFT250620C00560000 | 2024-08-30 2:34PM EDT | 2025-06-20 | 3.90 | 3.90 | 4.50 | -0.32 | -7.58% | 1 | 835 | 24.64% |
| MSFT250815C00560000 | 2024-08-28 11:11AM EDT | 2025-08-15 | 5.75 | 5.40 | 7.15 | 0.00 | - | 3 | 23 | 25.67% |
| MSFT250919C00560000 | 2024-08-27 1:50PM EDT | 2025-09-19 | 7.30 | 6.85 | 9.05 | 0.00 | - | 1 | 163 | 26.30% |
| MSFT251219C00560000 | 2024-08-22 3:10PM EDT | 2025-12-19 | 13.00 | 10.60 | 12.15 | 0.00 | - | 2 | 265 | 26.09% |
| MSFT260116C00560000 | 2024-08-23 2:05PM EDT | 2026-01-16 | 12.80 | 10.85 | 13.50 | 0.00 | - | 4 | 580 | 26.32% |
| MSFT260618C00560000 | 2024-07-31 1:22PM EDT | 2026-06-18 | 23.63 | 18.95 | 21.75 | 0.00 | - | 2 | 247 | 27.76% |
| MSFT261218C00560000 | 2024-08-29 2:38PM EDT | 2026-12-18 | 28.95 | 27.50 | 31.80 | 0.00 | - | 2 | 600 | 29.11% |
Options de ventepour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00560000 | 2024-07-31 9:46AM EDT | 2024-09-20 | 146.82 | 142.35 | 145.00 | 0.00 | - | 2 | 0 | 66.11% |
| MSFT241018P00560000 | 2024-08-06 10:26AM EDT | 2024-10-18 | 157.97 | 142.25 | 145.00 | 0.00 | - | - | 0 | 51.20% |
| MSFT241115P00560000 | 2024-08-15 3:40PM EDT | 2024-11-15 | 139.78 | 142.20 | 145.45 | 0.00 | - | 1 | 0 | 42.42% |
| MSFT241220P00560000 | 2024-08-08 1:56PM EDT | 2024-12-20 | 155.97 | 140.80 | 145.00 | 0.00 | - | - | 0 | 33.70% |
| MSFT250117P00560000 | 2024-07-12 11:33AM EDT | 2025-01-17 | 105.55 | 152.05 | 155.25 | 0.00 | - | 395 | 0 | 48.60% |
| MSFT250321P00560000 | 2024-07-16 9:41AM EDT | 2025-03-21 | 106.28 | 137.00 | 141.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00560000 | 2024-07-15 2:28PM EDT | 2025-06-20 | 108.45 | 141.50 | 146.00 | 0.00 | - | 2 | 0 | 22.62% |
| MSFT250919P00560000 | 2024-07-26 3:29PM EDT | 2025-09-19 | 134.75 | 141.55 | 145.20 | 0.00 | - | 2 | 0 | 18.53% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 26.51% |
| MSFT260116P00560000 | 2024-07-11 12:46PM EDT | 2026-01-16 | 109.28 | 152.00 | 156.50 | 0.00 | - | 3 | 2 | 26.47% |
| MSFT260618P00560000 | 2024-06-27 11:30AM EDT | 2026-06-18 | 111.48 | 135.05 | 139.45 | 0.00 | - | 4 | 5 | 0.00% |
| MSFT261218P00560000 | 2024-06-24 12:17PM EDT | 2026-12-18 | 118.75 | 133.00 | 137.50 | 0.00 | - | 1 | 6 | 0.00% |
