MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:150.00
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602C001500002023-05-26 1:39PM EDT2023-06-02182.10181.75184.25+51.75+39.70%10241.80%
MSFT230609C001500002023-05-25 10:17AM EDT2023-06-09172.45181.90184.50+172.45--3186.13%
MSFT230616C001500002023-05-24 2:28PM EDT2023-06-16164.31182.25184.650.00-2419162.99%
MSFT230721C001500002023-05-16 12:34PM EDT2023-07-21163.81182.70185.750.00-13113.28%
MSFT230915C001500002023-05-25 12:44PM EDT2023-09-15176.57183.75185.750.00-438084.84%
MSFT231117C001500002023-04-26 10:20AM EDT2023-11-17148.05181.50183.700.00--1258.42%
MSFT240119C001500002023-05-22 3:34PM EDT2024-01-19174.15186.15188.450.00-41,09070.15%
MSFT240315C001500002023-05-16 3:25PM EDT2024-03-15167.72187.20190.000.00--267.39%
MSFT240621C001500002023-05-25 2:06PM EDT2024-06-21182.15187.80192.500.00-341762.32%
MSFT241220C001500002023-05-19 11:27AM EDT2024-12-20177.00191.00195.450.00-1257.26%
MSFT250117C001500002023-05-25 1:41PM EDT2025-01-17185.48191.40195.650.00-101,60956.43%
MSFT250620C001500002023-05-26 3:43PM EDT2025-06-20195.70193.50197.70+24.20+14.11%777353.41%
MSFT251219C001500002023-05-25 2:23PM EDT2025-12-19190.05195.50200.000.00-367050.64%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602P001500002023-04-24 2:12PM EDT2023-06-020.020.000.020.00-23193.75%
MSFT230609P001500002023-05-26 2:13PM EDT2023-06-090.010.000.46+0.01-220179.10%
MSFT230616P001500002023-05-26 12:48PM EDT2023-06-160.010.000.010.00-15,575100.00%
MSFT230721P001500002023-05-26 12:00PM EDT2023-07-210.020.010.02+0.01+100.00%10084966.41%
MSFT230818P001500002023-05-22 12:19PM EDT2023-08-180.020.030.060.00-1,60396859.38%
MSFT230915P001500002023-05-19 11:37AM EDT2023-09-150.060.080.250.00-141,19458.89%
MSFT231020P001500002023-05-22 3:09PM EDT2023-10-200.130.110.170.00-132250.39%
MSFT231117P001500002023-05-24 12:21PM EDT2023-11-170.310.210.290.00-1116650.44%
MSFT240119P001500002023-05-26 10:45AM EDT2024-01-190.430.380.430.00-12,52445.58%
MSFT240315P001500002023-05-26 2:03PM EDT2024-03-150.610.281.060.00-41,65647.14%
MSFT240621P001500002023-05-25 1:19PM EDT2024-06-211.240.801.200.00-21,77241.70%
MSFT241220P001500002023-05-24 10:15AM EDT2024-12-202.401.092.920.00-21,13441.02%
MSFT250117P001500002023-05-26 3:03PM EDT2025-01-172.351.673.05-0.25-9.62%2322,75940.44%
MSFT250620P001500002023-05-25 10:18AM EDT2025-06-203.052.185.000.00-617240.59%
MSFT251219P001500002023-05-25 11:00AM EDT2025-12-194.202.905.400.00-328337.16%