MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602C001500002023-06-02 9:30AM EDT150.00183.91186.35186.50+3.76+2.09%2100.00%
MSFT230602C002200002023-06-01 3:06PM EDT220.00113.52116.30116.450.00-500.00%
MSFT230602C002250002023-06-02 9:50AM EDT225.00108.45111.20111.35-0.65-0.60%100.00%
MSFT230602C002300002023-05-30 1:22PM EDT230.00102.18106.30106.450.00-100.00%
MSFT230602C002350002023-06-02 11:35AM EDT235.0099.75101.30101.45+21.00+26.67%200.00%
MSFT230602C002400002023-06-02 9:53AM EDT240.0094.1096.3096.45+19.10+25.47%1120.00%
MSFT230602C002450002023-06-02 9:50AM EDT245.0088.4591.3091.45+11.58+15.06%410.00%
MSFT230602C002500002023-06-01 1:05PM EDT250.0084.4586.4086.50+3.58+4.43%1110.00%
MSFT230602C002550002023-05-23 10:07AM EDT255.0065.9081.3081.450.00-1130.00%
MSFT230602C002600002023-06-02 9:58AM EDT260.0073.5576.4076.55+0.95+1.31%48100.00%
MSFT230602C002650002023-06-02 2:43PM EDT265.0071.0071.2571.45+7.69+12.15%14430.00%
MSFT230602C002700002023-06-02 2:18PM EDT270.0064.8066.3066.45+4.01+6.60%6440.00%
MSFT230602C002725002023-05-23 3:07PM EDT272.5043.7563.8063.950.00--10.00%
MSFT230602C002750002023-06-02 2:13PM EDT275.0059.6061.3061.50+1.23+2.11%16970.00%
MSFT230602C002775002023-06-02 2:00PM EDT277.5057.0658.7558.90+5.07+9.75%200.00%
MSFT230602C002800002023-06-02 2:01PM EDT280.0054.6456.3056.45+2.37+4.53%81940.00%
MSFT230602C002825002023-06-02 2:01PM EDT282.5052.1753.7553.95+2.17+4.34%101130.00%
MSFT230602C002850002023-06-02 10:25AM EDT285.0049.2551.0551.20+0.90+1.86%6640.00%
MSFT230602C002875002023-06-01 10:19AM EDT287.5046.0548.5548.70+6.20+15.56%4110.00%
MSFT230602C002900002023-06-02 2:17PM EDT290.0044.9246.5046.65+3.42+8.24%2616193.75%
MSFT230602C002925002023-06-02 9:40AM EDT292.5044.8544.0044.00+6.60+17.25%600.00%
MSFT230602C002950002023-06-02 2:30PM EDT295.0040.5841.3541.50+3.16+8.44%194160.00%
MSFT230602C002975002023-06-02 11:35AM EDT297.5037.2238.8539.00+6.73+22.07%535130.00%
MSFT230602C003000002023-06-02 2:44PM EDT300.0036.2536.0536.20+4.15+12.93%776170.00%
MSFT230602C003025002023-06-02 2:23PM EDT302.5032.8533.8033.95+4.10+14.26%283830.00%
MSFT230602C003050002023-06-02 2:01PM EDT305.0029.6031.5031.65+2.14+7.79%7642765.63%
MSFT230602C003075002023-06-02 2:39PM EDT307.5028.5028.9029.05+2.59+10.00%877960.00%
MSFT230602C003100002023-06-02 2:33PM EDT310.0025.6626.3026.65+3.20+14.25%150074.61%
MSFT230602C003125002023-06-02 2:44PM EDT312.5023.8323.9524.10+4.07+20.60%6171560.16%
MSFT230602C003150002023-06-02 2:44PM EDT315.0021.4021.4021.60+4.00+22.99%2205,17354.30%
MSFT230602C003175002023-06-02 2:44PM EDT317.5018.8318.7518.90+3.53+23.07%2021,8060.00%
MSFT230602C003200002023-06-02 2:44PM EDT320.0016.2516.3016.55+3.68+29.28%5151,5900.00%
MSFT230602C003225002023-06-02 2:44PM EDT322.5013.5713.8014.20+4.52+49.94%2574,98146.68%
MSFT230602C003250002023-06-02 2:45PM EDT325.0011.3811.3011.45+3.63+46.84%1,1204,7630.00%
MSFT230602C003275002023-06-02 2:43PM EDT327.508.559.008.95+3.18+59.22%8343,0140.00%
MSFT230602C003300002023-06-02 2:46PM EDT330.006.356.356.45+2.96+87.32%5,1945,7940.00%
MSFT230602C003325002023-06-02 2:45PM EDT332.503.953.803.95+2.07+110.11%10,7495,6820.00%
MSFT230602C003350002023-06-02 2:47PM EDT335.001.501.621.70+0.68+82.93%40,8998,8958.94%
MSFT230602C003375002023-06-02 2:46PM EDT337.500.150.160.17-0.25-62.50%18,9063,0787.18%
MSFT230602C003400002023-06-02 2:46PM EDT340.000.020.010.02-0.16-88.89%14,7498,19710.16%
MSFT230602C003425002023-06-02 2:38PM EDT342.500.010.000.01-0.08-88.89%2,4982,28514.45%
MSFT230602C003450002023-06-02 2:38PM EDT345.000.010.000.01-0.03-75.00%8723,98719.92%
MSFT230602C003475002023-06-02 2:07PM EDT347.500.010.000.01-0.02-66.67%1,1611,13025.00%
MSFT230602C003500002023-06-02 2:18PM EDT350.000.010.000.01-0.01-50.00%1,0523,12429.69%
MSFT230602C003525002023-06-02 1:25PM EDT352.500.010.000.01-0.01-50.00%8192734.38%
MSFT230602C003550002023-06-02 2:43PM EDT355.000.010.000.010.00-4423,12539.06%
MSFT230602C003575002023-06-02 9:39AM EDT357.500.010.000.010.00-870743.75%
MSFT230602C003600002023-06-02 2:40PM EDT360.000.010.000.010.00-1751,35748.44%
MSFT230602C003625002023-06-01 11:15AM EDT362.500.010.000.010.00-4616252.34%
MSFT230602C003650002023-06-02 9:47AM EDT365.000.010.000.010.00-281,24953.13%
MSFT230602C003675002023-06-02 2:08PM EDT367.500.010.000.010.00-553056.25%
MSFT230602C003700002023-06-02 12:19PM EDT370.000.010.000.010.00-62,05360.94%
MSFT230602C003750002023-06-01 9:55AM EDT375.000.010.000.000.00-627550.00%
MSFT230602C003800002023-05-31 9:55AM EDT380.000.020.000.010.00-1417576.56%
MSFT230602C003850002023-06-02 2:37PM EDT385.000.010.000.010.00-21,29384.38%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602P001500002023-04-24 2:12PM EDT150.000.020.000.020.00-23481.25%
MSFT230602P001800002023-04-25 2:29PM EDT180.000.070.000.170.00-11459.38%
MSFT230602P001900002023-05-12 11:19AM EDT190.000.010.000.010.00-323325.00%
MSFT230602P001950002023-04-26 11:10AM EDT195.000.020.000.010.00--6312.50%
MSFT230602P002000002023-05-15 10:13AM EDT200.000.010.000.010.00-416300.00%
MSFT230602P002050002023-05-15 3:56PM EDT205.000.010.000.010.00-1072287.50%
MSFT230602P002100002023-05-12 11:52AM EDT210.000.020.000.010.00-121275.00%
MSFT230602P002150002023-05-18 11:01AM EDT215.000.010.000.010.00-10262.50%
MSFT230602P002200002023-05-18 11:01AM EDT220.000.010.000.010.00-1205250.00%
MSFT230602P002250002023-05-30 10:43AM EDT225.000.010.000.010.00-2122237.50%
MSFT230602P002300002023-05-23 2:14PM EDT230.000.010.000.010.00-3235225.00%
MSFT230602P002350002023-05-24 3:24PM EDT235.000.010.000.010.00-355401212.50%
MSFT230602P002400002023-05-30 1:09PM EDT240.000.010.000.010.00-3855200.00%
MSFT230602P002450002023-06-01 12:54PM EDT245.000.010.000.010.00-10454187.50%
MSFT230602P002500002023-06-01 11:44AM EDT250.000.010.000.010.00-12365175.00%
MSFT230602P002550002023-06-01 11:42AM EDT255.000.010.000.010.00-1422168.75%
MSFT230602P002600002023-05-31 2:48PM EDT260.000.010.000.010.00-1881156.25%
MSFT230602P002650002023-06-01 12:23PM EDT265.000.010.000.010.00-20509143.75%
MSFT230602P002700002023-05-31 2:27PM EDT270.000.010.000.010.00-9905134.38%
MSFT230602P002725002023-05-30 10:30AM EDT272.500.010.000.010.00-2198128.13%
MSFT230602P002750002023-06-02 1:06PM EDT275.000.010.000.010.00-202,902125.00%
MSFT230602P002775002023-06-01 10:27AM EDT277.500.010.000.010.00-1642118.75%
MSFT230602P002800002023-06-02 9:32AM EDT280.000.010.000.010.00-31,980112.50%
MSFT230602P002825002023-05-31 11:33AM EDT282.500.010.000.010.00-1188109.38%
MSFT230602P002850002023-06-02 9:46AM EDT285.000.010.000.010.00-21,964103.13%
MSFT230602P002875002023-05-31 10:27AM EDT287.500.010.000.010.00-1543596.88%
MSFT230602P002900002023-06-02 12:57PM EDT290.000.010.000.010.00-212,28993.75%
MSFT230602P002925002023-06-02 2:44PM EDT292.500.010.000.010.00-575687.50%
MSFT230602P002950002023-06-02 2:44PM EDT295.000.010.000.010.00-513,08784.38%
MSFT230602P002975002023-06-02 1:28PM EDT297.500.010.000.010.00-41,28578.13%
MSFT230602P003000002023-06-02 2:38PM EDT300.000.030.000.00+0.02+200.00%293,18850.00%
MSFT230602P003025002023-06-02 11:26AM EDT302.500.010.000.010.00-590668.75%
MSFT230602P003050002023-06-02 2:01PM EDT305.000.010.000.010.00-214,77464.06%
MSFT230602P003075002023-06-02 2:00PM EDT307.500.010.000.01-0.01-50.00%251,38959.38%
MSFT230602P003100002023-06-02 2:04PM EDT310.000.010.000.010.00-4305,32154.69%
MSFT230602P003125002023-06-02 2:33PM EDT312.500.010.000.010.00-1472,02750.00%
MSFT230602P003150002023-06-02 2:07PM EDT315.000.010.000.01-0.01-50.00%9867,97947.66%
MSFT230602P003175002023-06-02 2:39PM EDT317.500.010.000.01-0.03-75.00%3302,48742.19%
MSFT230602P003200002023-06-02 2:46PM EDT320.000.010.000.01-0.04-80.00%5876,95737.50%
MSFT230602P003225002023-06-02 2:35PM EDT322.500.010.000.01-0.08-88.89%1,0434,06932.03%
MSFT230602P003250002023-06-02 2:40PM EDT325.000.020.010.01-0.14-87.50%1,3846,24826.95%
MSFT230602P003275002023-06-02 2:32PM EDT327.500.010.000.01-0.34-97.14%1,3687,79021.88%
MSFT230602P003300002023-06-02 2:38PM EDT330.000.010.000.01-0.79-98.75%8,0094,41616.41%
MSFT230602P003325002023-06-02 2:44PM EDT332.500.010.010.02-1.72-99.42%10,4273,43311.91%
MSFT230602P003350002023-06-02 2:46PM EDT335.000.080.070.09-3.19-97.55%9,3891,4437.91%
MSFT230602P003375002023-06-02 2:46PM EDT337.501.261.261.32-4.29-77.30%2,0321,19310.89%
MSFT230602P003400002023-06-02 2:26PM EDT340.004.753.603.75-2.56-35.02%52058420.12%
MSFT230602P003425002023-06-02 2:40PM EDT342.506.446.056.20-2.84-30.60%17628127.59%
MSFT230602P003450002023-06-02 1:55PM EDT345.0010.708.508.70-4.30-28.67%13522135.50%
MSFT230602P003500002023-06-02 11:15AM EDT350.0015.7513.5013.70-3.24-17.06%56150.10%
MSFT230602P003625002023-05-31 11:24AM EDT362.5027.9526.0526.20-4.65-14.26%4077.93%
MSFT230602P003700002023-06-02 9:42AM EDT370.0032.8533.3533.65-4.70-12.52%1381.45%