MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:210.00
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230609C002100002023-05-09 12:43PM EDT2023-06-0997.550.000.000.00-100.00%
MSFT230616C002100002023-06-05 9:30AM EDT2023-06-16125.350.000.000.00-14610.00%
MSFT230721C002100002023-06-02 2:21PM EDT2023-07-21126.730.000.000.00-111540.00%
MSFT230818C002100002023-06-01 12:03PM EDT2023-08-18123.350.000.000.00-7890.00%
MSFT230915C002100002023-06-05 9:30AM EDT2023-09-15128.100.000.000.00-15080.00%
MSFT231020C002100002023-05-08 12:45PM EDT2023-10-20103.200.000.000.00-2270.00%
MSFT231117C002100002023-05-17 2:12PM EDT2023-11-17110.590.000.000.00-150.00%
MSFT231215C002100002023-05-23 11:46AM EDT2023-12-15116.290.000.000.00--10.00%
MSFT240119C002100002023-06-02 3:42PM EDT2024-01-19133.000.000.000.00-61,7420.00%
MSFT240315C002100002023-05-30 9:51AM EDT2024-03-15133.300.000.000.00-6270.00%
MSFT240621C002100002023-06-01 1:23PM EDT2024-06-21135.150.000.000.00-21,8320.00%
MSFT241220C002100002023-05-04 10:58AM EDT2024-12-20114.80140.50144.950.00-211448.01%
MSFT250117C002100002023-06-05 9:30AM EDT2025-01-17143.440.000.000.00-17450.00%
MSFT250620C002100002023-05-23 11:46AM EDT2025-06-20132.760.000.000.00-1560.00%
MSFT251219C002100002023-06-05 2:07PM EDT2025-12-19152.590.000.000.00-1610.00%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230609P002100002023-05-18 10:45AM EDT2023-06-090.020.000.000.00-11650.00%
MSFT230616P002100002023-06-01 12:16PM EDT2023-06-160.010.000.000.00-29,71650.00%
MSFT230623P002100002023-05-26 11:26AM EDT2023-06-230.020.000.000.00-51050.00%
MSFT230630P002100002023-06-02 12:39PM EDT2023-06-300.020.000.000.00-1125.00%
MSFT230721P002100002023-06-05 12:19PM EDT2023-07-210.040.000.000.00-72,89025.00%
MSFT230818P002100002023-06-05 2:48PM EDT2023-08-180.160.000.000.00-2431,31125.00%
MSFT230915P002100002023-06-05 3:47PM EDT2023-09-150.300.000.000.00-125,91912.50%
MSFT231020P002100002023-06-05 11:24AM EDT2023-10-200.550.000.000.00-1055912.50%
MSFT231117P002100002023-06-05 10:06AM EDT2023-11-170.910.000.000.00-535112.50%
MSFT231215P002100002023-06-05 3:08PM EDT2023-12-151.080.000.000.00-32412.50%
MSFT240119P002100002023-06-05 3:21PM EDT2024-01-191.350.000.000.00-1311,49312.50%
MSFT240315P002100002023-06-05 10:01AM EDT2024-03-152.060.000.000.00-161312.50%
MSFT240621P002100002023-06-02 3:12PM EDT2024-06-213.220.000.000.00-14,53112.50%
MSFT241220P002100002023-05-04 11:11AM EDT2024-12-209.403.856.400.00-217632.50%
MSFT250117P002100002023-06-05 3:14PM EDT2025-01-175.900.000.000.00-13,1976.25%
MSFT250620P002100002023-05-30 11:17AM EDT2025-06-208.700.000.000.00-2326.25%
MSFT251219P002100002023-06-05 11:25AM EDT2025-12-199.570.000.000.00-4256.25%