MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:155.00
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616C001550002023-05-19 2:45PM EDT2023-06-16163.40177.10178.700.00-2113161.91%
MSFT230721C001550002023-05-31 11:26AM EDT2023-07-21175.55177.80179.900.00-14112112.16%
MSFT230818C001550002023-05-01 10:50AM EDT2023-08-18153.35177.15180.050.00-1286.72%
MSFT230915C001550002023-05-16 2:39PM EDT2023-09-15159.36177.15180.500.00-826577.15%
MSFT240119C001550002023-05-30 9:30AM EDT2024-01-19183.85181.05183.300.00-1058968.87%
MSFT240621C001550002023-05-24 12:47PM EDT2024-06-21165.60182.30186.400.00-522559.22%
MSFT241220C001550002023-05-16 3:41PM EDT2024-12-20168.05185.25189.000.00-1054.07%
MSFT250117C001550002023-03-14 2:21PM EDT2025-01-17116.78143.50148.500.00-41900.00%
MSFT250620C001550002023-05-01 3:17PM EDT2025-06-20164.00184.50188.500.00-113249.13%
MSFT251219C001550002023-04-25 1:06PM EDT2025-12-19139.10184.50189.000.00-2144.72%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616P001550002023-05-22 11:56AM EDT2023-06-160.010.000.010.00-22,183109.38%
MSFT230721P001550002023-05-22 10:21AM EDT2023-07-210.010.000.030.00-51,85265.63%
MSFT230818P001550002023-06-01 12:07PM EDT2023-08-180.030.010.05-0.01-25.00%1,3352,28856.25%
MSFT230915P001550002023-06-01 10:54AM EDT2023-09-150.080.040.08+0.01+14.29%3021,60051.56%
MSFT231020P001550002023-05-31 3:15PM EDT2023-10-200.160.100.150.00-232649.41%
MSFT231117P001550002023-06-01 11:00AM EDT2023-11-170.290.190.27-0.14-32.56%221648.58%
MSFT240119P001550002023-05-31 11:08AM EDT2024-01-190.490.300.570.00-52,24446.05%
MSFT240315P001550002023-05-26 3:50PM EDT2024-03-150.650.001.880.00-43589050.75%
MSFT240621P001550002023-05-26 10:18AM EDT2024-06-211.050.342.02-0.48-31.37%11,12544.48%
MSFT241220P001550002023-05-30 12:46PM EDT2024-12-202.090.553.300.00-486340.75%
MSFT250117P001550002023-06-01 3:32PM EDT2025-01-172.201.573.40-0.20-8.33%33,18740.05%
MSFT250620P001550002023-05-10 10:31AM EDT2025-06-204.531.005.000.00-235139.22%
MSFT251219P001550002023-05-18 11:06AM EDT2025-12-194.952.506.000.00-2836.92%