MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:170.00
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616C001700002023-05-30 10:50AM EDT2023-06-16164.10152.00156.000.00-7172193.55%
MSFT230630C001700002023-05-16 9:42AM EDT2023-06-30142.60152.20155.700.00--5123.29%
MSFT230721C001700002023-06-02 11:16AM EDT2023-07-21165.56152.70157.000.00-1505105.96%
MSFT230818C001700002023-06-06 2:45PM EDT2023-08-18164.91153.40157.500.00-1289.06%
MSFT230915C001700002023-06-07 12:19PM EDT2023-09-15157.10153.60158.00-7.31-4.45%235378.27%
MSFT240119C001700002023-06-07 10:19AM EDT2024-01-19163.25157.00160.95-5.15-3.06%11,88064.06%
MSFT240315C001700002023-05-04 2:11PM EDT2024-03-15142.87169.80173.300.00-1084.92%
MSFT240621C001700002023-05-12 10:32AM EDT2024-06-21145.50159.50164.500.00-111256.13%
MSFT241220C001700002023-03-15 12:28PM EDT2024-12-20106.25126.00129.950.00--20.00%
MSFT250117C001700002023-05-30 11:12AM EDT2025-01-17176.20164.00168.500.00-11,42251.54%
MSFT250620C001700002023-05-31 11:54AM EDT2025-06-20175.47166.00171.000.00-5029851.69%
MSFT251219C001700002023-06-06 3:32PM EDT2025-12-19181.40169.00174.000.00-11849.42%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616P001700002023-05-26 11:07AM EDT2023-06-160.010.000.010.00-12,395115.63%
MSFT230630P001700002023-05-12 12:10PM EDT2023-06-300.100.000.720.00--1115.23%
MSFT230721P001700002023-06-06 9:33AM EDT2023-07-210.010.001.100.00-146489.60%
MSFT230818P001700002023-06-07 3:36PM EDT2023-08-180.050.020.07+0.01+25.00%331,31051.95%
MSFT230915P001700002023-06-07 3:31PM EDT2023-09-150.120.080.12+0.04+50.00%502,04248.93%
MSFT231020P001700002023-06-01 1:50PM EDT2023-10-200.210.160.220.00-212745.36%
MSFT231117P001700002023-05-25 12:14PM EDT2023-11-170.520.290.370.00-28444.29%
MSFT231215P001700002023-05-31 3:59PM EDT2023-12-150.510.370.470.00--442.36%
MSFT240119P001700002023-06-07 3:41PM EDT2024-01-190.600.530.62+0.12+25.00%982,62740.63%
MSFT240315P001700002023-05-31 9:58AM EDT2024-03-151.860.571.550.00-131542.70%
MSFT240621P001700002023-06-05 3:15PM EDT2024-06-211.320.722.700.00-1,0241,36741.30%
MSFT241220P001700002023-05-26 11:46AM EDT2024-12-202.271.505.500.00-624440.51%
MSFT250117P001700002023-06-07 3:33PM EDT2025-01-173.002.615.10-0.14-4.46%521,49938.74%
MSFT250620P001700002023-05-24 12:50PM EDT2025-06-205.453.506.300.00-413936.58%
MSFT251219P001700002023-05-31 10:39AM EDT2025-12-195.703.106.050.00-14932.42%