Marchés français ouverture 7 h 4 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 292,71 -2 385,31 (-4,21 %)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00640000 | 2024-04-24 10:57AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.15 | 0.00 | - | 50 | 83 | 29.98% |
| MSFT241018C00640000 | 2024-04-30 12:46PM EDT | 2024-10-18 | 0.15 | 0.01 | 0.20 | +0.07 | +87.50% | 1 | 11 | 28.32% |
| MSFT241115C00640000 | 2024-05-01 3:16PM EDT | 2024-11-15 | 0.13 | 0.03 | 0.22 | -0.09 | -40.91% | 38 | 196 | 26.54% |
| MSFT241220C00640000 | 2024-04-29 9:39AM EDT | 2024-12-20 | 0.40 | 0.10 | 0.41 | 0.00 | - | 1 | 14 | 26.43% |
| MSFT250117C00640000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 0.45 | 0.35 | 0.50 | +0.01 | +2.27% | 102 | 226 | 25.65% |
| MSFT250321C00640000 | 2024-05-01 10:45AM EDT | 2025-03-21 | 0.80 | 0.59 | 1.73 | -0.13 | -13.98% | 23 | 188 | 27.91% |
| MSFT250620C00640000 | 2024-05-01 2:29PM EDT | 2025-06-20 | 2.07 | 1.85 | 2.65 | +0.07 | +3.50% | 29 | 849 | 26.71% |
| MSFT250919C00640000 | 2024-05-01 10:46AM EDT | 2025-09-19 | 3.45 | 1.30 | 5.00 | -0.50 | -12.66% | 12 | 320 | 27.69% |
| MSFT251219C00640000 | 2024-04-30 1:24PM EDT | 2025-12-19 | 6.15 | 3.50 | 7.00 | 0.00 | - | 10 | 228 | 27.66% |
| MSFT260116C00640000 | 2024-04-30 3:21PM EDT | 2026-01-16 | 6.30 | 5.00 | 8.00 | 0.00 | - | 1 | 206 | 27.98% |
| MSFT260618C00640000 | 2024-05-01 10:01AM EDT | 2026-06-18 | 10.97 | 9.00 | 12.50 | +0.47 | +4.48% | 2 | 84 | 28.44% |
| MSFT261218C00640000 | 2024-05-01 2:57PM EDT | 2026-12-18 | 17.72 | 15.00 | 17.95 | +2.12 | +13.59% | 5 | 165 | 28.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00640000 | 2024-04-26 9:59AM EDT | 2025-01-17 | 230.72 | 243.60 | 246.15 | 0.00 | - | 21 | 0 | 28.96% |
| MSFT261218P00640000 | 2024-04-26 9:31AM EDT | 2026-12-18 | 230.10 | 242.50 | 247.50 | 0.00 | - | 1 | 0 | 17.51% |
