MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:165.00
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616C001650002023-05-30 9:53AM EDT2023-06-16167.25156.75161.000.00-3171194.82%
MSFT230721C001650002023-05-18 10:40AM EDT2023-07-21153.15157.60162.000.00-124109.52%
MSFT230818C001650002023-05-26 9:30AM EDT2023-08-18163.45158.30162.500.00-27092.16%
MSFT230915C001650002022-12-14 3:47PM EDT2023-09-1598.5778.8582.250.00-192790.00%
MSFT231020C001650002023-06-06 12:52PM EDT2023-10-20170.66159.45164.000.00-10775.44%
MSFT231117C001650002023-04-13 1:17PM EDT2023-11-17128.00146.40148.500.00-110.00%
MSFT240119C001650002023-06-01 3:37PM EDT2024-01-19171.58161.75165.700.00-160665.69%
MSFT240621C001650002023-05-15 12:32PM EDT2024-06-21149.10164.00169.000.00-2217857.16%
MSFT241220C001650002023-04-28 11:02AM EDT2024-12-20149.60177.90181.950.00-1166.87%
MSFT250117C001650002023-04-18 1:08PM EDT2025-01-17135.93163.50167.750.00-128447.98%
MSFT250620C001650002023-04-05 12:27PM EDT2025-06-20133.23157.00162.000.00-13032.79%
MSFT251219C001650002023-06-02 2:01PM EDT2025-12-19185.85173.00178.000.00-1150.10%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616P001650002023-05-26 1:31PM EDT2023-06-160.010.000.010.00-21,760121.88%
MSFT230721P001650002023-06-01 10:41AM EDT2023-07-210.020.000.300.00-582578.42%
MSFT230818P001650002023-06-06 12:32PM EDT2023-08-180.030.000.070.00-11,34952.73%
MSFT230915P001650002023-06-02 12:06PM EDT2023-09-150.070.000.110.00-2051,16450.49%
MSFT231020P001650002023-05-22 11:24AM EDT2023-10-200.220.141.050.00-213954.32%
MSFT231117P001650002023-06-05 2:19PM EDT2023-11-170.210.240.320.00-741145.22%
MSFT240119P001650002023-06-07 1:09PM EDT2024-01-190.460.430.50+0.02+4.55%22,64340.97%
MSFT240315P001650002023-05-24 12:59PM EDT2024-03-151.220.441.250.00-46742.66%
MSFT240621P001650002023-05-31 9:36AM EDT2024-06-212.710.832.690.00-803,57042.91%
MSFT241220P001650002023-06-01 9:32AM EDT2024-12-202.691.504.750.00-286040.46%
MSFT250117P001650002023-05-30 3:41PM EDT2025-01-172.871.584.800.00-21,28039.59%
MSFT250620P001650002023-06-06 10:58AM EDT2025-06-203.651.806.250.00-116837.88%
MSFT251219P001650002023-05-31 9:30AM EDT2025-12-195.102.795.450.00-15832.70%