MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:205.00
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230609C002050002023-05-30 10:50AM EDT2023-06-09129.000.000.000.00-100.00%
MSFT230616C002050002023-06-06 10:14AM EDT2023-06-16129.720.000.000.00-101700.00%
MSFT230630C002050002023-05-22 1:14PM EDT2023-06-30116.450.000.000.00--00.00%
MSFT230721C002050002023-05-30 9:37AM EDT2023-07-21131.000.000.000.00-1180.00%
MSFT230818C002050002023-05-16 3:40PM EDT2023-08-18112.050.000.000.00-1720.00%
MSFT230915C002050002023-06-05 9:30AM EDT2023-09-15133.000.000.000.00-11300.00%
MSFT231020C002050002023-05-16 11:55AM EDT2023-10-20112.800.000.000.00-721350.00%
MSFT231117C002050002023-05-17 2:12PM EDT2023-11-17115.060.000.000.00-110.00%
MSFT231215C002050002023-06-02 1:14PM EDT2023-12-15134.550.000.000.00-110.00%
MSFT240119C002050002023-06-07 9:40AM EDT2024-01-19135.300.000.000.00-28760.00%
MSFT240621C002050002023-06-07 11:44AM EDT2024-06-21132.770.000.000.00-22230.00%
MSFT241220C002050002023-05-04 10:58AM EDT2024-12-20118.69144.50148.950.00-2856.17%
MSFT250117C002050002023-06-06 3:03PM EDT2025-01-17146.160.000.000.00-41140.00%
MSFT250620C002050002023-06-02 12:19PM EDT2025-06-20148.100.000.000.00-3490.00%
MSFT251219C002050002023-06-05 11:24AM EDT2025-12-19156.750.000.000.00-1330.00%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616P002050002023-06-07 3:13PM EDT2023-06-160.010.000.000.00-174,87750.00%
MSFT230623P002050002023-06-02 12:39PM EDT2023-06-230.010.000.000.00-11450.00%
MSFT230721P002050002023-06-08 10:26AM EDT2023-07-210.050.000.000.00-14,05225.00%
MSFT230818P002050002023-06-07 3:49PM EDT2023-08-180.200.000.000.00-1768825.00%
MSFT230915P002050002023-06-08 11:17AM EDT2023-09-150.300.000.000.00-12,35112.50%
MSFT231020P002050002023-06-06 2:13PM EDT2023-10-200.460.000.000.00-647612.50%
MSFT231117P002050002023-06-07 2:01PM EDT2023-11-170.920.000.000.00-412312.50%
MSFT231215P002050002023-06-08 9:30AM EDT2023-12-151.200.000.000.00-110812.50%
MSFT240119P002050002023-06-06 2:39PM EDT2024-01-191.260.000.000.00-44,49512.50%
MSFT240621P002050002023-06-08 11:00AM EDT2024-06-213.200.000.000.00-32,4536.25%
MSFT241220P002050002023-05-30 9:53AM EDT2024-12-206.100.000.000.00-62186.25%
MSFT250117P002050002023-06-02 2:03PM EDT2025-01-175.630.000.000.00-17656.25%
MSFT250620P002050002023-05-30 12:57PM EDT2025-06-207.900.000.000.00-4746.25%
MSFT251219P002050002023-05-30 2:47PM EDT2025-12-199.850.000.000.00-4736.25%