MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:185.00
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616C001850002023-06-07 10:08AM EDT2023-06-16144.70137.80141.25+1.35+0.94%2244189.65%
MSFT230721C001850002023-03-03 3:40PM EDT2023-07-2175.00103.50108.000.00-1210.00%
MSFT230818C001850002023-03-24 12:01PM EDT2023-08-1898.86102.55105.450.00-120.00%
MSFT230915C001850002023-05-15 3:38PM EDT2023-09-15126.80138.70143.000.00-1041569.71%
MSFT231020C001850002023-06-05 2:15PM EDT2023-10-20155.71140.00144.000.00-4265.74%
MSFT231117C001850002023-05-15 3:38PM EDT2023-11-17128.72140.80144.950.00-282963.28%
MSFT240119C001850002023-06-02 3:22PM EDT2024-01-19157.10142.75146.700.00-138359.19%
MSFT240621C001850002023-05-18 3:56PM EDT2024-06-21143.00146.00150.500.00-190752.48%
MSFT241220C001850002023-06-07 12:28PM EDT2024-12-20152.90150.00155.00+46.09+43.15%2052.26%
MSFT250117C001850002023-05-18 10:20AM EDT2025-01-17146.00151.00156.000.00-141052.23%
MSFT250620C001850002023-05-31 9:34AM EDT2025-06-20165.44154.00158.500.00-202549.17%
MSFT251219C001850002023-06-07 11:50AM EDT2025-12-19161.25157.05162.00+3.73+2.37%11747.30%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616P001850002023-06-05 9:30AM EDT2023-06-160.010.000.020.00-12,438107.81%
MSFT230721P001850002023-06-05 10:06AM EDT2023-07-210.020.000.500.00-91,07370.51%
MSFT230818P001850002023-06-06 2:15PM EDT2023-08-180.040.000.110.00-9602,35750.00%
MSFT230915P001850002023-06-02 12:12PM EDT2023-09-150.160.150.200.00-11,53345.70%
MSFT231020P001850002023-06-02 2:23PM EDT2023-10-200.290.280.340.00-148842.29%
MSFT231117P001850002023-06-07 12:32PM EDT2023-11-170.480.480.71-0.10-17.24%349343.09%
MSFT231215P001850002023-06-07 11:19AM EDT2023-12-150.560.610.870.00-2841.22%
MSFT240119P001850002023-06-07 2:26PM EDT2024-01-190.850.830.93+0.14+19.72%432,18538.36%
MSFT240315P001850002023-05-24 12:49PM EDT2024-03-151.180.941.88-0.81-40.70%119939.30%
MSFT240621P001850002023-06-05 10:10AM EDT2024-06-212.001.712.730.00-257236.74%
MSFT241220P001850002023-06-07 1:29PM EDT2024-12-203.813.704.00+0.36+10.43%294033.15%
MSFT250117P001850002023-06-07 12:55PM EDT2025-01-173.932.765.40-0.32-7.53%150735.06%
MSFT250620P001850002023-05-25 12:39PM EDT2025-06-206.853.657.350.00-15634.17%
MSFT251219P001850002023-05-18 3:01PM EDT2025-12-198.055.007.800.00-18331.20%