In Money
Prix d'exercice |
Type |
Symbole |
Exp |
Dernière |
Variation |
Cours acheteur |
Cours vendeur |
Volume |
220.00
|
Call |
MSFT|20240607|220.00C |
2024-06-07 |
0.00 |
0.00 |
19,335.00 |
1,964.00 |
0 |
Put |
MSFT|20240607|220.00P |
2024-06-07 |
0.00 |
0.00 |
0.00 |
1.00 |
0 |
230.00
|
Call |
MSFT|20240607|230.00C |
2024-06-07 |
0.00 |
0.00 |
1,835.00 |
1,864.00 |
0 |
Put |
MSFT|20240607|230.00P |
2024-06-07 |
0.00 |
0.00 |
0.00 |
1.00 |
0 |
240.00
|
Call |
MSFT|20240607|240.00C |
2024-06-07 |
0.00 |
0.00 |
1,735.00 |
17,645.00 |
0 |
Put |
MSFT|20240607|240.00P |
2024-06-07 |
0.00 |
0.00 |
0.00 |
1.00 |
0 |
245.00
|
Call |
MSFT|20240607|245.00C |
2024-06-07 |
0.00 |
0.00 |
1,685.00 |
1,716.00 |
0 |
Put |
MSFT|20240607|245.00P |
2024-06-07 |
0.00 |
0.00 |
0.00 |
1.00 |
0 |
250.00
|
Call |
MSFT|20240607|250.00C |
2024-06-07 |
15,708.00 |
15,708.00 |
1,635.00 |
16,665.00 |
2 |
Put |
MSFT|20240607|250.00P |
2024-06-07 |
1.00 |
1.00 |
0.00 |
1.00 |
1 |
255.00
|
Call |
MSFT|20240607|255.00C |
2024-06-07 |
1,514.00 |
1,514.00 |
1,585.00 |
1,616.00 |
3 |
Put |
MSFT|20240607|255.00P |
2024-06-07 |
0.00 |
0.00 |
0.00 |
2.00 |
0 |
260.00
|
Call |
MSFT|20240607|260.00C |
2024-06-07 |
0.00 |
0.00 |
1,535.00 |
15,655.00 |
0 |
Put |
MSFT|20240607|260.00P |
2024-06-07 |
0.00 |
0.00 |
0.00 |
2.00 |
0 |
265.00
|
Call |
MSFT|20240607|265.00C |
2024-06-07 |
0.00 |
0.00 |
1,485.00 |
15,145.00 |
0 |
Put |
MSFT|20240607|265.00P |
2024-06-07 |
0.00 |
0.00 |
0.00 |
2.00 |
0 |
270.00
|
Call |
MSFT|20240607|270.00C |
2024-06-07 |
0.00 |
0.00 |
1,435.00 |
1,465.00 |
0 |
Put |
MSFT|20240607|270.00P |
2024-06-07 |
0.00 |
0.00 |
0.00 |
2.00 |
0 |
275.00
|
Call |
MSFT|20240607|275.00C |
2024-06-07 |
13,152.00 |
13,152.00 |
13,855.00 |
14,145.00 |
1 |
Put |
MSFT|20240607|275.00P |
2024-06-07 |
0.00 |
0.00 |
0.00 |
206.00 |
0 |
280.00
|
Call |
MSFT|20240607|280.00C |
2024-06-07 |
0.00 |
0.00 |
13,355.00 |
13,655.00 |
0 |
Put |
MSFT|20240607|280.00P |
2024-06-07 |
0.00 |
0.00 |
0.00 |
2.00 |
0 |
285.00
|
Call |
MSFT|20240607|285.00C |
2024-06-07 |
0.00 |
0.00 |
12,855.00 |
1,315.00 |
0 |
Put |
MSFT|20240607|285.00P |
2024-06-07 |
0.00 |
0.00 |
0.00 |
18.00 |
0 |
290.00
|
Call |
MSFT|20240607|290.00C |
2024-06-07 |
0.00 |
0.00 |
12,355.00 |
12,665.00 |
0 |
Put |
MSFT|20240607|290.00P |
2024-06-07 |
0.00 |
0.00 |
0.00 |
2.00 |
0 |
295.00
|
Call |
MSFT|20240607|295.00C |
2024-06-07 |
0.00 |
0.00 |
11,855.00 |
1,217.00 |
0 |
Put |
MSFT|20240607|295.00P |
2024-06-07 |
0.00 |
0.00 |
0.00 |
18.00 |
0 |
300.00
|
Call |
MSFT|20240607|300.00C |
2024-06-07 |
0.00 |
0.00 |
11,355.00 |
11,665.00 |
0 |
Put |
MSFT|20240607|300.00P |
2024-06-07 |
2.00 |
2.00 |
0.00 |
2.00 |
27 |
305.00
|
Call |
MSFT|20240607|305.00C |
2024-06-07 |
0.00 |
0.00 |
1,084.00 |
1,116.00 |
0 |
Put |
MSFT|20240607|305.00P |
2024-06-07 |
0.00 |
0.00 |
0.00 |
1.00 |
0 |
310.00
|
Call |
MSFT|20240607|310.00C |
2024-06-07 |
0.00 |
0.00 |
1,035.00 |
1,065.00 |
0 |
Put |
MSFT|20240607|310.00P |
2024-06-07 |
0.00 |
0.00 |
0.00 |
2.00 |
0 |
315.00
|
Call |
MSFT|20240607|315.00C |
2024-06-07 |
0.00 |
0.00 |
985.00 |
1,015.00 |
0 |
Put |
MSFT|20240607|315.00P |
2024-06-07 |
0.00 |
0.00 |
0.00 |
1.00 |
0 |
320.00
|
Call |
MSFT|20240607|320.00C |
2024-06-07 |
0.00 |
0.00 |
935.00 |
9,655.00 |
0 |
Put |
MSFT|20240607|320.00P |
2024-06-07 |
2.00 |
2.00 |
0.00 |
1.00 |
224 |
325.00
|
Call |
MSFT|20240607|325.00C |
2024-06-07 |
0.00 |
0.00 |
8,845.00 |
917.00 |
0 |
Put |
MSFT|20240607|325.00P |
2024-06-07 |
2.00 |
2.00 |
0.00 |
3.00 |
48 |
330.00
|
Call |
MSFT|20240607|330.00C |
2024-06-07 |
0.00 |
0.00 |
84.00 |
867.00 |
0 |
Put |
MSFT|20240607|330.00P |
2024-06-07 |
3.00 |
3.00 |
0.00 |
21.00 |
7 |
335.00
|
Call |
MSFT|20240607|335.00C |
2024-06-07 |
0.00 |
0.00 |
785.00 |
8,165.00 |
0 |
Put |
MSFT|20240607|335.00P |
2024-06-07 |
2.00 |
2.00 |
2.00 |
3.00 |
51 |
340.00
|
Call |
MSFT|20240607|340.00C |
2024-06-07 |
0.00 |
0.00 |
735.00 |
7,655.00 |
0 |
Put |
MSFT|20240607|340.00P |
2024-06-07 |
4.00 |
4.00 |
2.00 |
3.00 |
82 |
345.00
|
Call |
MSFT|20240607|345.00C |
2024-06-07 |
636.00 |
636.00 |
6,855.00 |
716.00 |
63 |
Put |
MSFT|20240607|345.00P |
2024-06-07 |
2.00 |
2.00 |
0.00 |
5.00 |
136 |
350.00
|
Call |
MSFT|20240607|350.00C |
2024-06-07 |
5,656.00 |
5,656.00 |
64.00 |
6,675.00 |
7 |
Put |
MSFT|20240607|350.00P |
2024-06-07 |
3.00 |
3.00 |
2.00 |
5.00 |
472 |
355.00
|
Call |
MSFT|20240607|355.00C |
2024-06-07 |
5,105.00 |
5,105.00 |
59.00 |
617.00 |
6 |
Put |
MSFT|20240607|355.00P |
2024-06-07 |
4.00 |
4.00 |
0.00 |
12.00 |
175 |
360.00
|
Call |
MSFT|20240607|360.00C |
2024-06-07 |
0.00 |
0.00 |
54.00 |
5,675.00 |
0 |
Put |
MSFT|20240607|360.00P |
2024-06-07 |
9.00 |
9.00 |
1.00 |
8.00 |
747 |
365.00
|
Call |
MSFT|20240607|365.00C |
2024-06-07 |
4,331.00 |
4,331.00 |
49.00 |
518.00 |
20 |
Put |
MSFT|20240607|365.00P |
2024-06-07 |
1.00 |
1.00 |
3.00 |
14.00 |
714 |
370.00
|
Call |
MSFT|20240607|370.00C |
2024-06-07 |
375.00 |
375.00 |
438.00 |
4,695.00 |
1 |
Put |
MSFT|20240607|370.00P |
2024-06-07 |
1.00 |
1.00 |
5.00 |
9.00 |
631 |
375.00
|
Call |
MSFT|20240607|375.00C |
2024-06-07 |
3,275.00 |
3,275.00 |
39.00 |
417.00 |
7 |
Put |
MSFT|20240607|375.00P |
2024-06-07 |
17.00 |
17.00 |
6.00 |
12.00 |
653 |
380.00
|
Call |
MSFT|20240607|380.00C |
2024-06-07 |
3,294.00 |
3,294.00 |
34.00 |
3,685.00 |
11 |
Put |
MSFT|20240607|380.00P |
2024-06-07 |
21.00 |
21.00 |
6.00 |
16.00 |
1,928 |
385.00
|
Call |
MSFT|20240607|385.00C |
2024-06-07 |
2,286.00 |
2,286.00 |
29.00 |
3,195.00 |
89 |
Put |
MSFT|20240607|385.00P |
2024-06-07 |
17.00 |
17.00 |
11.00 |
2.00 |
1,079 |
390.00
|
Call |
MSFT|20240607|390.00C |
2024-06-07 |
24.00 |
24.00 |
241.00 |
2,675.00 |
75 |
Put |
MSFT|20240607|390.00P |
2024-06-07 |
42.00 |
42.00 |
24.00 |
4.00 |
1,726 |
395.00
|
Call |
MSFT|20240607|395.00C |
2024-06-07 |
135.00 |
135.00 |
208.00 |
2,205.00 |
113 |
Put |
MSFT|20240607|395.00P |
2024-06-07 |
5.00 |
5.00 |
36.00 |
56.00 |
1,368 |
3,975.00
|
Call |
MSFT|20240607|397.50C |
2024-06-07 |
1,675.00 |
1,675.00 |
1,845.00 |
197.00 |
221 |
Put |
MSFT|20240607|397.50P |
2024-06-07 |
61.00 |
61.00 |
47.00 |
75.00 |
1,172 |
400.00
|
Call |
MSFT|20240607|400.00C |
2024-06-07 |
1,549.00 |
1,549.00 |
161.00 |
1,735.00 |
867 |
Put |
MSFT|20240607|400.00P |
2024-06-07 |
7.00 |
7.00 |
5.00 |
91.00 |
10,335 |
4,025.00
|
Call |
MSFT|20240607|402.50C |
2024-06-07 |
1,325.00 |
1,325.00 |
1,385.00 |
1,505.00 |
416 |
Put |
MSFT|20240607|402.50P |
2024-06-07 |
105.00 |
105.00 |
9.00 |
113.00 |
1,802 |
405.00
|
Call |
MSFT|20240607|405.00C |
2024-06-07 |
113.00 |
113.00 |
119.00 |
1,255.00 |
3,594 |
Put |
MSFT|20240607|405.00P |
2024-06-07 |
149.00 |
149.00 |
119.00 |
136.00 |
4,435 |
4,075.00
|
Call |
MSFT|20240607|407.50C |
2024-06-07 |
95.00 |
95.00 |
965.00 |
104.00 |
2,705 |
Put |
MSFT|20240607|407.50P |
2024-06-07 |
174.00 |
174.00 |
157.00 |
195.00 |
2,255 |
410.00
|
Call |
MSFT|20240607|410.00C |
2024-06-07 |
785.00 |
785.00 |
765.00 |
83.00 |
9,306 |
Put |
MSFT|20240607|410.00P |
2024-06-07 |
275.00 |
275.00 |
216.00 |
258.00 |
5,053 |
4,125.00
|
Call |
MSFT|20240607|412.50C |
2024-06-07 |
642.00 |
642.00 |
62.00 |
69.00 |
5,308 |
Put |
MSFT|20240607|412.50P |
2024-06-07 |
347.00 |
347.00 |
287.00 |
325.00 |
3,081 |
415.00
|
Call |
MSFT|20240607|415.00C |
2024-06-07 |
485.00 |
485.00 |
47.00 |
53.00 |
8,008 |
Put |
MSFT|20240607|415.00P |
2024-06-07 |
4.00 |
4.00 |
35.00 |
44.00 |
1,510 |
4,175.00
|
Call |
MSFT|20240607|417.50C |
2024-06-07 |
364.00 |
364.00 |
34.00 |
4.00 |
4,681 |
Put |
MSFT|20240607|417.50P |
2024-06-07 |
52.00 |
52.00 |
47.00 |
565.00 |
675 |
420.00
|
Call |
MSFT|20240607|420.00C |
2024-06-07 |
266.00 |
266.00 |
245.00 |
26.00 |
15,689 |
Put |
MSFT|20240607|420.00P |
2024-06-07 |
702.00 |
702.00 |
605.00 |
715.00 |
1,386 |
4,225.00
|
Call |
MSFT|20240607|422.50C |
2024-06-07 |
186.00 |
186.00 |
167.00 |
2.00 |
4,738 |
Put |
MSFT|20240607|422.50P |
2024-06-07 |
1,097.00 |
1,097.00 |
775.00 |
89.00 |
1,757 |
425.00
|
Call |
MSFT|20240607|425.00C |
2024-06-07 |
126.00 |
126.00 |
114.00 |
14.00 |
9,528 |
Put |
MSFT|20240607|425.00P |
2024-06-07 |
1,087.00 |
1,087.00 |
965.00 |
109.00 |
425 |
4,275.00
|
Call |
MSFT|20240607|427.50C |
2024-06-07 |
82.00 |
82.00 |
68.00 |
95.00 |
2,613 |
Put |
MSFT|20240607|427.50P |
2024-06-07 |
142.00 |
142.00 |
12.00 |
1,305.00 |
435 |
430.00
|
Call |
MSFT|20240607|430.00C |
2024-06-07 |
57.00 |
57.00 |
51.00 |
6.00 |
6,620 |
Put |
MSFT|20240607|430.00P |
2024-06-07 |
1,655.00 |
1,655.00 |
1,415.00 |
1,535.00 |
456 |
4,325.00
|
Call |
MSFT|20240607|432.50C |
2024-06-07 |
37.00 |
37.00 |
29.00 |
45.00 |
2,085 |
Put |
MSFT|20240607|432.50P |
2024-06-07 |
2,472.00 |
2,472.00 |
1,655.00 |
177.00 |
26 |
435.00
|
Call |
MSFT|20240607|435.00C |
2024-06-07 |
23.00 |
23.00 |
2.00 |
26.00 |
3,002 |
Put |
MSFT|20240607|435.00P |
2024-06-07 |
2,036.00 |
2,036.00 |
188.00 |
2,115.00 |
194 |
4,375.00
|
Call |
MSFT|20240607|437.50C |
2024-06-07 |
12.00 |
12.00 |
7.00 |
26.00 |
1,642 |
Put |
MSFT|20240607|437.50P |
2024-06-07 |
0.00 |
0.00 |
213.00 |
2,265.00 |
0 |
440.00
|
Call |
MSFT|20240607|440.00C |
2024-06-07 |
9.00 |
9.00 |
9.00 |
14.00 |
1,712 |
Put |
MSFT|20240607|440.00P |
2024-06-07 |
275.00 |
275.00 |
238.00 |
269.00 |
3 |
4,425.00
|
Call |
MSFT|20240607|442.50C |
2024-06-07 |
6.00 |
6.00 |
3.00 |
16.00 |
102 |
Put |
MSFT|20240607|442.50P |
2024-06-07 |
279.00 |
279.00 |
255.00 |
29.00 |
1 |
445.00
|
Call |
MSFT|20240607|445.00C |
2024-06-07 |
4.00 |
4.00 |
3.00 |
8.00 |
392 |
Put |
MSFT|20240607|445.00P |
2024-06-07 |
39.00 |
39.00 |
288.00 |
3,185.00 |
25 |
450.00
|
Call |
MSFT|20240607|450.00C |
2024-06-07 |
6.00 |
6.00 |
2.00 |
22.00 |
1,006 |
Put |
MSFT|20240607|450.00P |
2024-06-07 |
4,274.00 |
4,274.00 |
337.00 |
369.00 |
14 |
455.00
|
Call |
MSFT|20240607|455.00C |
2024-06-07 |
2.00 |
2.00 |
2.00 |
4.00 |
43 |
Put |
MSFT|20240607|455.00P |
2024-06-07 |
4,776.00 |
4,776.00 |
387.00 |
419.00 |
7 |
460.00
|
Call |
MSFT|20240607|460.00C |
2024-06-07 |
3.00 |
3.00 |
0.00 |
69.00 |
15 |
Put |
MSFT|20240607|460.00P |
2024-06-07 |
0.00 |
0.00 |
438.00 |
469.00 |
0 |
465.00
|
Call |
MSFT|20240607|465.00C |
2024-06-07 |
3.00 |
3.00 |
0.00 |
13.00 |
17 |
Put |
MSFT|20240607|465.00P |
2024-06-07 |
0.00 |
0.00 |
487.00 |
519.00 |
0 |
470.00
|
Call |
MSFT|20240607|470.00C |
2024-06-07 |
2.00 |
2.00 |
0.00 |
2.00 |
5 |
Put |
MSFT|20240607|470.00P |
2024-06-07 |
0.00 |
0.00 |
537.00 |
569.00 |
0 |
475.00
|
Call |
MSFT|20240607|475.00C |
2024-06-07 |
0.00 |
0.00 |
0.00 |
2.00 |
0 |
Put |
MSFT|20240607|475.00P |
2024-06-07 |
0.00 |
0.00 |
58.00 |
619.00 |
0 |
480.00
|
Call |
MSFT|20240607|480.00C |
2024-06-07 |
1.00 |
1.00 |
0.00 |
3.00 |
4 |
Put |
MSFT|20240607|480.00P |
2024-06-07 |
0.00 |
0.00 |
638.00 |
6,685.00 |
0 |
485.00
|
Call |
MSFT|20240607|485.00C |
2024-06-07 |
1.00 |
1.00 |
0.00 |
2.00 |
6 |
Put |
MSFT|20240607|485.00P |
2024-06-07 |
0.00 |
0.00 |
685.00 |
7,185.00 |
0 |
490.00
|
Call |
MSFT|20240607|490.00C |
2024-06-07 |
1.00 |
1.00 |
0.00 |
2.00 |
4 |
Put |
MSFT|20240607|490.00P |
2024-06-07 |
0.00 |
0.00 |
7,375.00 |
752.00 |
0 |
495.00
|
Call |
MSFT|20240607|495.00C |
2024-06-07 |
0.00 |
0.00 |
0.00 |
1.00 |
0 |
Put |
MSFT|20240607|495.00P |
2024-06-07 |
0.00 |
0.00 |
78.00 |
819.00 |
0 |
500.00
|
Call |
MSFT|20240607|500.00C |
2024-06-07 |
1.00 |
1.00 |
0.00 |
1.00 |
1 |
Put |
MSFT|20240607|500.00P |
2024-06-07 |
0.00 |
0.00 |
83.00 |
8,685.00 |
0 |
505.00
|
Call |
MSFT|20240607|505.00C |
2024-06-07 |
0.00 |
0.00 |
0.00 |
2.00 |
0 |
Put |
MSFT|20240607|505.00P |
2024-06-07 |
0.00 |
0.00 |
8,875.00 |
902.00 |
0 |
510.00
|
Call |
MSFT|20240607|510.00C |
2024-06-07 |
0.00 |
0.00 |
0.00 |
2.00 |
0 |
Put |
MSFT|20240607|510.00P |
2024-06-07 |
0.00 |
0.00 |
9,375.00 |
952.00 |
0 |
515.00
|
Call |
MSFT|20240607|515.00C |
2024-06-07 |
0.00 |
0.00 |
0.00 |
2.00 |
0 |
Put |
MSFT|20240607|515.00P |
2024-06-07 |
0.00 |
0.00 |
9,875.00 |
1,002.00 |
0 |
520.00
|
Call |
MSFT|20240607|520.00C |
2024-06-07 |
0.00 |
0.00 |
0.00 |
2.00 |
0 |
Put |
MSFT|20240607|520.00P |
2024-06-07 |
0.00 |
0.00 |
10,375.00 |
10,525.00 |
0 |
525.00
|
Call |
MSFT|20240607|525.00C |
2024-06-07 |
0.00 |
0.00 |
0.00 |
2.00 |
0 |
Put |
MSFT|20240607|525.00P |
2024-06-07 |
0.00 |
0.00 |
108.00 |
1,119.00 |
0 |