MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:140.00
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616C001400002023-05-24 10:41AM EDT2023-06-16173.70194.65197.000.00-3848219.73%
MSFT230721C001400002023-05-03 10:59AM EDT2023-07-21166.40194.55196.850.00-18105.96%
MSFT230818C001400002023-05-04 12:50PM EDT2023-08-18167.36195.30198.500.00-213107.47%
MSFT230915C001400002022-12-14 3:46PM EDT2023-09-15121.31101.25105.000.00-43150.00%
MSFT231020C001400002023-05-30 10:50AM EDT2023-10-20196.10196.20199.85+196.10--188.42%
MSFT240119C001400002023-05-18 10:22AM EDT2024-01-19180.00197.50201.500.00-166575.83%
MSFT240621C001400002023-05-23 11:46AM EDT2024-06-21184.78199.05203.500.00-129664.15%
MSFT250117C001400002023-05-24 3:55PM EDT2025-01-17182.50202.00206.000.00-310357.35%
MSFT250620C001400002023-05-31 9:36AM EDT2025-06-20203.25203.50208.000.00-1354.07%
MSFT251219C001400002023-04-24 10:39AM EDT2025-12-19155.61183.55188.450.00-1220.00%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616P001400002023-05-31 12:45PM EDT2023-06-160.010.000.010.00-52,140143.75%
MSFT230721P001400002023-05-25 11:47AM EDT2023-07-210.020.000.320.00-237098.14%
MSFT230818P001400002023-06-01 10:52AM EDT2023-08-180.030.000.040.00-848863.28%
MSFT230915P001400002023-06-01 10:55AM EDT2023-09-150.050.000.050.00-275855.08%
MSFT231020P001400002023-05-31 3:23PM EDT2023-10-200.080.010.070.00-681752.34%
MSFT231117P001400002023-06-01 11:01AM EDT2023-11-170.180.100.140.00-23750.59%
MSFT240119P001400002023-06-02 10:16AM EDT2024-01-190.230.160.25-0.01-4.17%26,04246.92%
MSFT240315P001400002023-05-30 9:32AM EDT2024-03-151.190.000.750.00-13549.05%
MSFT240621P001400002023-05-12 2:23PM EDT2024-06-211.050.021.280.00-121,86346.24%
MSFT241220P001400002023-05-31 11:19AM EDT2024-12-201.400.641.400.00-21,96838.68%
MSFT250117P001400002023-06-01 12:53PM EDT2025-01-171.480.831.500.00-1792538.23%
MSFT250620P001400002023-05-31 10:41AM EDT2025-06-202.501.752.620.00-110038.01%
MSFT251219P001400002023-05-31 10:37AM EDT2025-12-193.301.753.250.00-217935.71%