MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:160.00
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616C001600002023-05-25 11:14AM EDT2023-06-16172.10169.65173.30+6.70+4.05%154146.58%
MSFT230721C001600002023-05-12 1:14PM EDT2023-07-21148.40171.80173.350.00-2023107.91%
MSFT230915C001600002023-05-15 2:35PM EDT2023-09-15150.50172.00174.500.00-7537280.88%
MSFT231020C001600002023-04-27 12:43PM EDT2023-10-20146.00174.65177.600.00-4485.94%
MSFT240119C001600002023-05-26 11:08AM EDT2024-01-19175.00174.25178.000.00-277467.17%
MSFT240315C001600002023-05-16 12:17PM EDT2024-03-15158.45176.10178.800.00--7664.30%
MSFT240621C001600002023-05-26 12:30PM EDT2024-06-21179.45176.60181.000.00-242858.77%
MSFT241220C001600002023-02-24 2:05PM EDT2024-12-20105.60130.00134.500.00-1050.00%
MSFT250117C001600002023-05-18 11:27AM EDT2025-01-17168.00180.65184.700.00-118653.87%
MSFT250620C001600002023-03-23 3:00PM EDT2025-06-20133.00138.25142.400.00-2150.00%
MSFT251219C001600002023-05-26 10:43AM EDT2025-12-19187.20185.00189.500.00-122651.07%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616P001600002023-05-26 12:51PM EDT2023-06-160.010.000.010.00-122,287100.00%
MSFT230721P001600002023-05-22 1:20PM EDT2023-07-210.020.000.240.00-12,50476.17%
MSFT230818P001600002023-05-25 12:44PM EDT2023-08-180.070.020.060.00-349254.88%
MSFT230915P001600002023-05-26 2:41PM EDT2023-09-150.120.070.120.00-3262,69151.56%
MSFT231020P001600002023-05-19 3:28PM EDT2023-10-200.180.150.210.00-311649.12%
MSFT231117P001600002023-05-26 11:10AM EDT2023-11-170.300.280.360.00-522248.17%
MSFT231215P001600002023-05-30 3:10PM EDT2023-12-150.360.370.45-0.14-28.00%201046.09%
MSFT240119P001600002023-05-30 3:59PM EDT2024-01-190.540.502.65-0.05-8.47%401,76252.26%
MSFT240315P001600002023-05-26 2:47PM EDT2024-03-150.720.551.800.00-235948.17%
MSFT240621P001600002023-05-19 1:42PM EDT2024-06-211.490.731.980.00-22,31142.44%
MSFT241220P001600002023-05-09 3:20PM EDT2024-12-203.411.324.000.00-287440.90%
MSFT250117P001600002023-05-25 1:28PM EDT2025-01-172.961.434.100.00-51,62240.17%
MSFT250620P001600002023-05-25 3:12PM EDT2025-06-203.591.766.000.00-35823639.53%
MSFT251219P001600002023-05-22 10:49AM EDT2025-12-195.263.307.000.00-114437.03%