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 EDT2023-06-16167.250.000.000.00-31710.00%
MSFT230721C001650002023-05-18 10:40AM EDT2023-07-21153.150.000.000.00-1240.00%
MSFT230818C001650002023-05-26 9:30AM EDT2023-08-18163.450.000.000.00-2700.00%
MSFT230915C001650002022-12-14 3:47PM EDT2023-09-1598.5778.8582.250.00-192790.00%
MSFT231020C001650002023-06-06 12:52PM EDT2023-10-20170.660.000.000.00-1070.00%
MSFT231117C001650002023-04-13 1:17PM EDT2023-11-17128.00146.40148.500.00-110.00%
MSFT240119C001650002023-06-01 3:37PM EDT2024-01-19171.580.000.000.00-16060.00%
MSFT240621C001650002023-05-15 12:32PM EDT2024-06-21149.100.000.000.00-221780.00%
MSFT241220C001650002023-04-28 11:02AM EDT2024-12-20149.60177.90181.950.00-1164.75%
MSFT250117C001650002023-04-18 1:08PM EDT2025-01-17135.93163.50167.750.00-128445.09%
MSFT250620C001650002023-04-05 12:27PM EDT2025-06-20133.23157.00162.000.00-13028.12%
MSFT251219C001650002023-06-02 2:01PM EDT2025-12-19185.850.000.000.00-110.00%
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 EDT2023-06-160.010.000.000.00-21,76050.00%
MSFT230721P001650002023-06-01 10:41AM EDT2023-07-210.020.000.000.00-582550.00%
MSFT230818P001650002023-06-06 12:32PM EDT2023-08-180.030.000.000.00-11,34925.00%
MSFT230915P001650002023-06-02 12:06PM EDT2023-09-150.070.000.000.00-2051,16425.00%
MSFT231020P001650002023-05-22 11:24AM EDT2023-10-200.220.000.000.00-213925.00%
MSFT231117P001650002023-06-05 2:19PM EDT2023-11-170.210.000.000.00-741125.00%
MSFT240119P001650002023-06-07 1:09PM EDT2024-01-190.460.000.000.00-22,64112.50%
MSFT240315P001650002023-05-24 12:59PM EDT2024-03-151.220.000.000.00-46712.50%
MSFT240621P001650002023-06-08 11:00AM EDT2024-06-210.880.000.000.00-13,56912.50%
MSFT241220P001650002023-06-01 9:32AM EDT2024-12-202.690.000.000.00-286012.50%
MSFT250117P001650002023-05-30 3:41PM EDT2025-01-172.870.000.000.00-21,28012.50%
MSFT250620P001650002023-06-08 1:59PM EDT2025-06-203.520.000.000.00-216812.50%
MSFT251219P001650002023-05-31 9:30AM EDT2025-12-195.100.000.000.00-1586.25%