| Barchart Demo Center |
$415,13
+0,46 (+0,11%)
en date du mai 31, 2024
en date du mai 31, 2024
In Money
| Prix d'exercice | Type | Symbole | Exp | Dernière | Variation | Cours acheteur | Cours vendeur | Volume |
|---|---|---|---|---|---|---|---|---|
| 220.00 | Call | MSFT|20240607|220.00C | 2024-06-06 | 0.00 | 0.00 | 19,335.00 | 1,964.00 | 0 |
| Put | MSFT|20240607|220.00P | 2024-06-06 | 0.00 | 0.00 | 0.00 | 1.00 | 0 | |
| 230.00 | Call | MSFT|20240607|230.00C | 2024-06-06 | 0.00 | 0.00 | 1,835.00 | 1,864.00 | 0 |
| Put | MSFT|20240607|230.00P | 2024-06-06 | 0.00 | 0.00 | 0.00 | 1.00 | 0 | |
| 240.00 | Call | MSFT|20240607|240.00C | 2024-06-06 | 0.00 | 0.00 | 1,735.00 | 17,645.00 | 0 |
| Put | MSFT|20240607|240.00P | 2024-06-06 | 0.00 | 0.00 | 0.00 | 1.00 | 0 | |
| 245.00 | Call | MSFT|20240607|245.00C | 2024-06-06 | 0.00 | 0.00 | 1,685.00 | 1,716.00 | 0 |
| Put | MSFT|20240607|245.00P | 2024-06-06 | 0.00 | 0.00 | 0.00 | 1.00 | 0 | |
| 250.00 | Call | MSFT|20240607|250.00C | 2024-06-06 | 15,708.00 | 15,708.00 | 1,635.00 | 16,665.00 | 2 |
| Put | MSFT|20240607|250.00P | 2024-06-06 | 1.00 | 1.00 | 0.00 | 1.00 | 1 | |
| 255.00 | Call | MSFT|20240607|255.00C | 2024-06-06 | 1,514.00 | 1,514.00 | 1,585.00 | 1,616.00 | 3 |
| Put | MSFT|20240607|255.00P | 2024-06-06 | 0.00 | 0.00 | 0.00 | 2.00 | 0 | |
| 260.00 | Call | MSFT|20240607|260.00C | 2024-06-06 | 0.00 | 0.00 | 1,535.00 | 15,655.00 | 0 |
| Put | MSFT|20240607|260.00P | 2024-06-06 | 0.00 | 0.00 | 0.00 | 2.00 | 0 | |
| 265.00 | Call | MSFT|20240607|265.00C | 2024-06-06 | 0.00 | 0.00 | 1,485.00 | 15,145.00 | 0 |
| Put | MSFT|20240607|265.00P | 2024-06-06 | 0.00 | 0.00 | 0.00 | 2.00 | 0 | |
| 270.00 | Call | MSFT|20240607|270.00C | 2024-06-06 | 0.00 | 0.00 | 1,435.00 | 1,465.00 | 0 |
| Put | MSFT|20240607|270.00P | 2024-06-06 | 0.00 | 0.00 | 0.00 | 2.00 | 0 | |
| 275.00 | Call | MSFT|20240607|275.00C | 2024-06-06 | 13,152.00 | 13,152.00 | 13,855.00 | 14,145.00 | 1 |
| Put | MSFT|20240607|275.00P | 2024-06-06 | 0.00 | 0.00 | 0.00 | 206.00 | 0 | |
| 280.00 | Call | MSFT|20240607|280.00C | 2024-06-06 | 0.00 | 0.00 | 13,355.00 | 13,655.00 | 0 |
| Put | MSFT|20240607|280.00P | 2024-06-06 | 0.00 | 0.00 | 0.00 | 2.00 | 0 | |
| 285.00 | Call | MSFT|20240607|285.00C | 2024-06-06 | 0.00 | 0.00 | 12,855.00 | 1,315.00 | 0 |
| Put | MSFT|20240607|285.00P | 2024-06-06 | 0.00 | 0.00 | 0.00 | 18.00 | 0 | |
| 290.00 | Call | MSFT|20240607|290.00C | 2024-06-06 | 0.00 | 0.00 | 12,355.00 | 12,665.00 | 0 |
| Put | MSFT|20240607|290.00P | 2024-06-06 | 0.00 | 0.00 | 0.00 | 2.00 | 0 | |
| 295.00 | Call | MSFT|20240607|295.00C | 2024-06-06 | 0.00 | 0.00 | 11,855.00 | 1,217.00 | 0 |
| Put | MSFT|20240607|295.00P | 2024-06-06 | 0.00 | 0.00 | 0.00 | 18.00 | 0 | |
| 300.00 | Call | MSFT|20240607|300.00C | 2024-06-06 | 0.00 | 0.00 | 11,355.00 | 11,665.00 | 0 |
| Put | MSFT|20240607|300.00P | 2024-06-06 | 2.00 | 2.00 | 0.00 | 2.00 | 27 | |
| 305.00 | Call | MSFT|20240607|305.00C | 2024-06-06 | 0.00 | 0.00 | 1,084.00 | 1,116.00 | 0 |
| Put | MSFT|20240607|305.00P | 2024-06-06 | 0.00 | 0.00 | 0.00 | 1.00 | 0 | |
| 310.00 | Call | MSFT|20240607|310.00C | 2024-06-06 | 0.00 | 0.00 | 1,035.00 | 1,065.00 | 0 |
| Put | MSFT|20240607|310.00P | 2024-06-06 | 0.00 | 0.00 | 0.00 | 2.00 | 0 | |
| 315.00 | Call | MSFT|20240607|315.00C | 2024-06-06 | 0.00 | 0.00 | 985.00 | 1,015.00 | 0 |
| Put | MSFT|20240607|315.00P | 2024-06-06 | 0.00 | 0.00 | 0.00 | 1.00 | 0 | |
| 320.00 | Call | MSFT|20240607|320.00C | 2024-06-06 | 0.00 | 0.00 | 935.00 | 9,655.00 | 0 |
| Put | MSFT|20240607|320.00P | 2024-06-06 | 2.00 | 2.00 | 0.00 | 1.00 | 224 | |
| 325.00 | Call | MSFT|20240607|325.00C | 2024-06-06 | 0.00 | 0.00 | 8,845.00 | 917.00 | 0 |
| Put | MSFT|20240607|325.00P | 2024-06-06 | 2.00 | 2.00 | 0.00 | 3.00 | 48 | |
| 330.00 | Call | MSFT|20240607|330.00C | 2024-06-06 | 0.00 | 0.00 | 84.00 | 867.00 | 0 |
| Put | MSFT|20240607|330.00P | 2024-06-06 | 3.00 | 3.00 | 0.00 | 21.00 | 7 | |
| 335.00 | Call | MSFT|20240607|335.00C | 2024-06-06 | 0.00 | 0.00 | 785.00 | 8,165.00 | 0 |
| Put | MSFT|20240607|335.00P | 2024-06-06 | 2.00 | 2.00 | 2.00 | 3.00 | 51 | |
| 340.00 | Call | MSFT|20240607|340.00C | 2024-06-06 | 0.00 | 0.00 | 735.00 | 7,655.00 | 0 |
| Put | MSFT|20240607|340.00P | 2024-06-06 | 4.00 | 4.00 | 2.00 | 3.00 | 82 | |
| 345.00 | Call | MSFT|20240607|345.00C | 2024-06-06 | 636.00 | 636.00 | 6,855.00 | 716.00 | 63 |
| Put | MSFT|20240607|345.00P | 2024-06-06 | 2.00 | 2.00 | 0.00 | 5.00 | 136 | |
| 350.00 | Call | MSFT|20240607|350.00C | 2024-06-06 | 5,656.00 | 5,656.00 | 64.00 | 6,675.00 | 7 |
| Put | MSFT|20240607|350.00P | 2024-06-06 | 3.00 | 3.00 | 2.00 | 5.00 | 472 | |
| 355.00 | Call | MSFT|20240607|355.00C | 2024-06-06 | 5,105.00 | 5,105.00 | 59.00 | 617.00 | 6 |
| Put | MSFT|20240607|355.00P | 2024-06-06 | 4.00 | 4.00 | 0.00 | 12.00 | 175 | |
| 360.00 | Call | MSFT|20240607|360.00C | 2024-06-06 | 0.00 | 0.00 | 54.00 | 5,675.00 | 0 |
| Put | MSFT|20240607|360.00P | 2024-06-06 | 9.00 | 9.00 | 1.00 | 8.00 | 747 | |
| 365.00 | Call | MSFT|20240607|365.00C | 2024-06-06 | 4,331.00 | 4,331.00 | 49.00 | 518.00 | 20 |
| Put | MSFT|20240607|365.00P | 2024-06-06 | 1.00 | 1.00 | 3.00 | 14.00 | 714 | |
| 370.00 | Call | MSFT|20240607|370.00C | 2024-06-06 | 375.00 | 375.00 | 438.00 | 4,695.00 | 1 |
| Put | MSFT|20240607|370.00P | 2024-06-06 | 1.00 | 1.00 | 5.00 | 9.00 | 631 | |
| 375.00 | Call | MSFT|20240607|375.00C | 2024-06-06 | 3,275.00 | 3,275.00 | 39.00 | 417.00 | 7 |
| Put | MSFT|20240607|375.00P | 2024-06-06 | 17.00 | 17.00 | 6.00 | 12.00 | 653 | |
| 380.00 | Call | MSFT|20240607|380.00C | 2024-06-06 | 3,294.00 | 3,294.00 | 34.00 | 3,685.00 | 11 |
| Put | MSFT|20240607|380.00P | 2024-06-06 | 21.00 | 21.00 | 6.00 | 16.00 | 1,928 | |
| 385.00 | Call | MSFT|20240607|385.00C | 2024-06-06 | 2,286.00 | 2,286.00 | 29.00 | 3,195.00 | 89 |
| Put | MSFT|20240607|385.00P | 2024-06-06 | 17.00 | 17.00 | 11.00 | 2.00 | 1,079 | |
| 390.00 | Call | MSFT|20240607|390.00C | 2024-06-06 | 24.00 | 24.00 | 241.00 | 2,675.00 | 75 |
| Put | MSFT|20240607|390.00P | 2024-06-06 | 42.00 | 42.00 | 24.00 | 4.00 | 1,726 | |
| 395.00 | Call | MSFT|20240607|395.00C | 2024-06-06 | 135.00 | 135.00 | 208.00 | 2,205.00 | 113 |
| Put | MSFT|20240607|395.00P | 2024-06-06 | 5.00 | 5.00 | 36.00 | 56.00 | 1,368 | |
| 3,975.00 | Call | MSFT|20240607|397.50C | 2024-06-06 | 1,675.00 | 1,675.00 | 1,845.00 | 197.00 | 221 |
| Put | MSFT|20240607|397.50P | 2024-06-06 | 61.00 | 61.00 | 47.00 | 75.00 | 1,172 | |
| 400.00 | Call | MSFT|20240607|400.00C | 2024-06-06 | 1,549.00 | 1,549.00 | 161.00 | 1,735.00 | 867 |
| Put | MSFT|20240607|400.00P | 2024-06-06 | 7.00 | 7.00 | 5.00 | 91.00 | 10,335 | |
| 4,025.00 | Call | MSFT|20240607|402.50C | 2024-06-06 | 1,325.00 | 1,325.00 | 1,385.00 | 1,505.00 | 416 |
| Put | MSFT|20240607|402.50P | 2024-06-06 | 105.00 | 105.00 | 9.00 | 113.00 | 1,802 | |
| 405.00 | Call | MSFT|20240607|405.00C | 2024-06-06 | 113.00 | 113.00 | 119.00 | 1,255.00 | 3,594 |
| Put | MSFT|20240607|405.00P | 2024-06-06 | 149.00 | 149.00 | 119.00 | 136.00 | 4,435 | |
| 4,075.00 | Call | MSFT|20240607|407.50C | 2024-06-06 | 95.00 | 95.00 | 965.00 | 104.00 | 2,705 |
| Put | MSFT|20240607|407.50P | 2024-06-06 | 174.00 | 174.00 | 157.00 | 195.00 | 2,255 | |
| 410.00 | Call | MSFT|20240607|410.00C | 2024-06-06 | 785.00 | 785.00 | 765.00 | 83.00 | 9,306 |
| Put | MSFT|20240607|410.00P | 2024-06-06 | 275.00 | 275.00 | 216.00 | 258.00 | 5,053 | |
| 4,125.00 | Call | MSFT|20240607|412.50C | 2024-06-06 | 642.00 | 642.00 | 62.00 | 69.00 | 5,308 |
| Put | MSFT|20240607|412.50P | 2024-06-06 | 347.00 | 347.00 | 287.00 | 325.00 | 3,081 | |
| 415.00 | Call | MSFT|20240607|415.00C | 2024-06-06 | 485.00 | 485.00 | 47.00 | 53.00 | 8,008 |
| Put | MSFT|20240607|415.00P | 2024-06-06 | 4.00 | 4.00 | 35.00 | 44.00 | 1,510 | |
| 4,175.00 | Call | MSFT|20240607|417.50C | 2024-06-06 | 364.00 | 364.00 | 34.00 | 4.00 | 4,681 |
| Put | MSFT|20240607|417.50P | 2024-06-06 | 52.00 | 52.00 | 47.00 | 565.00 | 675 | |
| 420.00 | Call | MSFT|20240607|420.00C | 2024-06-06 | 266.00 | 266.00 | 245.00 | 26.00 | 15,689 |
| Put | MSFT|20240607|420.00P | 2024-06-06 | 702.00 | 702.00 | 605.00 | 715.00 | 1,386 | |
| 4,225.00 | Call | MSFT|20240607|422.50C | 2024-06-06 | 186.00 | 186.00 | 167.00 | 2.00 | 4,738 |
| Put | MSFT|20240607|422.50P | 2024-06-06 | 1,097.00 | 1,097.00 | 775.00 | 89.00 | 1,757 | |
| 425.00 | Call | MSFT|20240607|425.00C | 2024-06-06 | 126.00 | 126.00 | 114.00 | 14.00 | 9,528 |
| Put | MSFT|20240607|425.00P | 2024-06-06 | 1,087.00 | 1,087.00 | 965.00 | 109.00 | 425 | |
| 4,275.00 | Call | MSFT|20240607|427.50C | 2024-06-06 | 82.00 | 82.00 | 68.00 | 95.00 | 2,613 |
| Put | MSFT|20240607|427.50P | 2024-06-06 | 142.00 | 142.00 | 12.00 | 1,305.00 | 435 | |
| 430.00 | Call | MSFT|20240607|430.00C | 2024-06-06 | 57.00 | 57.00 | 51.00 | 6.00 | 6,620 |
| Put | MSFT|20240607|430.00P | 2024-06-06 | 1,655.00 | 1,655.00 | 1,415.00 | 1,535.00 | 456 | |
| 4,325.00 | Call | MSFT|20240607|432.50C | 2024-06-06 | 37.00 | 37.00 | 29.00 | 45.00 | 2,085 |
| Put | MSFT|20240607|432.50P | 2024-06-06 | 2,472.00 | 2,472.00 | 1,655.00 | 177.00 | 26 | |
| 435.00 | Call | MSFT|20240607|435.00C | 2024-06-06 | 23.00 | 23.00 | 2.00 | 26.00 | 3,002 |
| Put | MSFT|20240607|435.00P | 2024-06-06 | 2,036.00 | 2,036.00 | 188.00 | 2,115.00 | 194 | |
| 4,375.00 | Call | MSFT|20240607|437.50C | 2024-06-06 | 12.00 | 12.00 | 7.00 | 26.00 | 1,642 |
| Put | MSFT|20240607|437.50P | 2024-06-06 | 0.00 | 0.00 | 213.00 | 2,265.00 | 0 | |
| 440.00 | Call | MSFT|20240607|440.00C | 2024-06-06 | 9.00 | 9.00 | 9.00 | 14.00 | 1,712 |
| Put | MSFT|20240607|440.00P | 2024-06-06 | 275.00 | 275.00 | 238.00 | 269.00 | 3 | |
| 4,425.00 | Call | MSFT|20240607|442.50C | 2024-06-06 | 6.00 | 6.00 | 3.00 | 16.00 | 102 |
| Put | MSFT|20240607|442.50P | 2024-06-06 | 279.00 | 279.00 | 255.00 | 29.00 | 1 | |
| 445.00 | Call | MSFT|20240607|445.00C | 2024-06-06 | 4.00 | 4.00 | 3.00 | 8.00 | 392 |
| Put | MSFT|20240607|445.00P | 2024-06-06 | 39.00 | 39.00 | 288.00 | 3,185.00 | 25 | |
| 450.00 | Call | MSFT|20240607|450.00C | 2024-06-06 | 6.00 | 6.00 | 2.00 | 22.00 | 1,006 |
| Put | MSFT|20240607|450.00P | 2024-06-06 | 4,274.00 | 4,274.00 | 337.00 | 369.00 | 14 | |
| 455.00 | Call | MSFT|20240607|455.00C | 2024-06-06 | 2.00 | 2.00 | 2.00 | 4.00 | 43 |
| Put | MSFT|20240607|455.00P | 2024-06-06 | 4,776.00 | 4,776.00 | 387.00 | 419.00 | 7 | |
| 460.00 | Call | MSFT|20240607|460.00C | 2024-06-06 | 3.00 | 3.00 | 0.00 | 69.00 | 15 |
| Put | MSFT|20240607|460.00P | 2024-06-06 | 0.00 | 0.00 | 438.00 | 469.00 | 0 | |
| 465.00 | Call | MSFT|20240607|465.00C | 2024-06-06 | 3.00 | 3.00 | 0.00 | 13.00 | 17 |
| Put | MSFT|20240607|465.00P | 2024-06-06 | 0.00 | 0.00 | 487.00 | 519.00 | 0 | |
| 470.00 | Call | MSFT|20240607|470.00C | 2024-06-06 | 2.00 | 2.00 | 0.00 | 2.00 | 5 |
| Put | MSFT|20240607|470.00P | 2024-06-06 | 0.00 | 0.00 | 537.00 | 569.00 | 0 | |
| 475.00 | Call | MSFT|20240607|475.00C | 2024-06-06 | 0.00 | 0.00 | 0.00 | 2.00 | 0 |
| Put | MSFT|20240607|475.00P | 2024-06-06 | 0.00 | 0.00 | 58.00 | 619.00 | 0 | |
| 480.00 | Call | MSFT|20240607|480.00C | 2024-06-06 | 1.00 | 1.00 | 0.00 | 3.00 | 4 |
| Put | MSFT|20240607|480.00P | 2024-06-06 | 0.00 | 0.00 | 638.00 | 6,685.00 | 0 | |
| 485.00 | Call | MSFT|20240607|485.00C | 2024-06-06 | 1.00 | 1.00 | 0.00 | 2.00 | 6 |
| Put | MSFT|20240607|485.00P | 2024-06-06 | 0.00 | 0.00 | 685.00 | 7,185.00 | 0 | |
| 490.00 | Call | MSFT|20240607|490.00C | 2024-06-06 | 1.00 | 1.00 | 0.00 | 2.00 | 4 |
| Put | MSFT|20240607|490.00P | 2024-06-06 | 0.00 | 0.00 | 7,375.00 | 752.00 | 0 | |
| 495.00 | Call | MSFT|20240607|495.00C | 2024-06-06 | 0.00 | 0.00 | 0.00 | 1.00 | 0 |
| Put | MSFT|20240607|495.00P | 2024-06-06 | 0.00 | 0.00 | 78.00 | 819.00 | 0 | |
| 500.00 | Call | MSFT|20240607|500.00C | 2024-06-06 | 1.00 | 1.00 | 0.00 | 1.00 | 1 |
| Put | MSFT|20240607|500.00P | 2024-06-06 | 0.00 | 0.00 | 83.00 | 8,685.00 | 0 | |
| 505.00 | Call | MSFT|20240607|505.00C | 2024-06-06 | 0.00 | 0.00 | 0.00 | 2.00 | 0 |
| Put | MSFT|20240607|505.00P | 2024-06-06 | 0.00 | 0.00 | 8,875.00 | 902.00 | 0 | |
| 510.00 | Call | MSFT|20240607|510.00C | 2024-06-06 | 0.00 | 0.00 | 0.00 | 2.00 | 0 |
| Put | MSFT|20240607|510.00P | 2024-06-06 | 0.00 | 0.00 | 9,375.00 | 952.00 | 0 | |
| 515.00 | Call | MSFT|20240607|515.00C | 2024-06-06 | 0.00 | 0.00 | 0.00 | 2.00 | 0 |
| Put | MSFT|20240607|515.00P | 2024-06-06 | 0.00 | 0.00 | 9,875.00 | 1,002.00 | 0 | |
| 520.00 | Call | MSFT|20240607|520.00C | 2024-06-06 | 0.00 | 0.00 | 0.00 | 2.00 | 0 |
| Put | MSFT|20240607|520.00P | 2024-06-06 | 0.00 | 0.00 | 10,375.00 | 10,525.00 | 0 | |
| 525.00 | Call | MSFT|20240607|525.00C | 2024-06-06 | 0.00 | 0.00 | 0.00 | 2.00 | 0 |
| Put | MSFT|20240607|525.00P | 2024-06-06 | 0.00 | 0.00 | 108.00 | 1,119.00 | 0 |