Marchés français ouverture 4 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
18 189,09 +426,06 (+2,40 %) Bitcoin EUR
53 685,34 -1 926,07 (-3,46 %)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00600000 | 2024-04-29 1:58PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT240719C00600000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240816C00600000 | 2024-04-30 2:36PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240920C00600000 | 2024-04-30 3:11PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| MSFT241018C00600000 | 2024-04-26 3:06PM EDT | 2024-10-18 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241115C00600000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220C00600000 | 2024-05-01 2:43PM EDT | 2024-12-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT250117C00600000 | 2024-05-01 11:57AM EDT | 2025-01-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT250321C00600000 | 2024-05-01 1:35PM EDT | 2025-03-21 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620C00600000 | 2024-05-01 11:11AM EDT | 2025-06-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250919C00600000 | 2024-04-29 2:27PM EDT | 2025-09-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT251219C00600000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT260116C00600000 | 2024-05-01 3:12PM EDT | 2026-01-16 | 10.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT260618C00600000 | 2024-05-01 12:56PM EDT | 2026-06-18 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT261218C00600000 | 2024-05-01 2:38PM EDT | 2026-12-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00600000 | 2024-04-29 3:48PM EDT | 2024-06-21 | 198.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00600000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 200.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816P00600000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 198.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 2024-11-15 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00600000 | 2024-03-15 9:30AM EDT | 2024-12-20 | 179.10 | 176.00 | 179.35 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 2025-01-17 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 2025-03-21 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260116P00600000 | 2024-04-29 1:04PM EDT | 2026-01-16 | 198.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260618P00600000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 191.27 | 184.00 | 188.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT261218P00600000 | 2024-02-22 4:22PM EDT | 2026-12-18 | 188.00 | 168.50 | 173.50 | 0.00 | - | 8 | 0 | 0.00% |
