MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:195.00
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616C001950002023-06-05 10:10AM EDT2023-06-16141.09131.15133.350.00-1126195.90%
MSFT230721C001950002023-05-26 10:57AM EDT2023-07-21137.00131.90134.500.00-24690.84%
MSFT230818C001950002023-03-16 1:46PM EDT2023-08-1885.7993.7596.000.00-2100.00%
MSFT230915C001950002023-04-28 3:57PM EDT2023-09-15116.45139.40142.750.00-25895.62%
MSFT231020C001950002023-05-15 12:26PM EDT2023-10-20117.87134.75136.850.00-62664.04%
MSFT231117C001950002023-04-24 3:30PM EDT2023-11-1793.44123.30126.200.00--10.00%
MSFT240119C001950002023-06-07 1:38PM EDT2024-01-19135.69137.35139.500.00-724256.68%
MSFT240315C001950002023-06-08 11:40AM EDT2024-03-15138.50138.55140.750.00-151853.39%
MSFT240621C001950002023-06-07 12:49PM EDT2024-06-21140.20140.65143.350.00-1524050.07%
MSFT241220C001950002023-06-09 10:45AM EDT2024-12-20146.40144.75148.75+37.62+34.58%602449.73%
MSFT250117C001950002023-06-02 10:16AM EDT2025-01-17155.00146.05150.000.00-21,05849.97%
MSFT250620C001950002023-06-05 11:48AM EDT2025-06-20161.50149.05153.250.00-234847.73%
MSFT251219C001950002023-05-25 3:54PM EDT2025-12-19156.25152.50157.000.00-51746.02%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616P001950002023-06-09 9:58AM EDT2023-06-160.010.000.030.00-83,020132.81%
MSFT230623P001950002023-05-25 1:32PM EDT2023-06-230.020.000.180.00--1107.62%
MSFT230721P001950002023-06-05 3:33PM EDT2023-07-210.030.010.170.00-41,74560.64%
MSFT230818P001950002023-06-07 3:21PM EDT2023-08-180.120.060.160.00-21,12950.00%
MSFT230915P001950002023-06-07 10:13AM EDT2023-09-150.170.150.280.00-51,38345.36%
MSFT231020P001950002023-06-09 1:15PM EDT2023-10-200.390.320.49-0.01-2.50%143042.16%
MSFT231117P001950002023-06-07 2:36PM EDT2023-11-170.720.560.760.00-115141.11%
MSFT231215P001950002023-06-09 12:28PM EDT2023-12-150.850.720.94-0.02-2.30%403039.36%
MSFT240119P001950002023-06-09 3:49PM EDT2024-01-191.101.061.16-0.02-1.79%129,33837.54%
MSFT240315P001950002023-05-24 12:11PM EDT2024-03-152.610.002.980.00-16940140.94%
MSFT240621P001950002023-06-08 12:56PM EDT2024-06-212.582.003.200.00-11,68535.83%
MSFT241220P001950002023-06-06 10:24AM EDT2024-12-204.102.564.650.00-232332.38%
MSFT250117P001950002023-06-02 2:50PM EDT2025-01-174.352.795.400.00-21,68232.93%
MSFT250620P001950002023-06-02 9:34AM EDT2025-06-206.303.656.800.00-23831.35%
MSFT251219P001950002023-06-09 1:58PM EDT2025-12-197.905.759.35-0.30-3.66%122831.09%