MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:215.00
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616C002150002023-05-30 3:35PM EDT2023-06-16118.580.000.000.00-34380.00%
MSFT230721C002150002023-05-30 9:30AM EDT2023-07-21122.290.000.000.00-14810.00%
MSFT230818C002150002023-05-16 12:03PM EDT2023-08-18101.250.000.000.00-1200.00%
MSFT230915C002150002023-05-25 3:16PM EDT2023-09-15114.400.000.000.00-22,6740.00%
MSFT231020C002150002023-05-02 10:31AM EDT2023-10-2096.930.000.000.00-1170.00%
MSFT231117C002150002023-04-17 10:07AM EDT2023-11-1781.96104.05106.900.00-240.00%
MSFT240119C002150002023-05-18 2:07PM EDT2024-01-19110.600.000.000.00-21,3560.00%
MSFT240315C002150002023-05-17 9:30AM EDT2024-03-15108.260.000.000.00-1210.00%
MSFT240621C002150002023-05-30 2:35PM EDT2024-06-21131.050.000.000.00-19760.00%
MSFT241220C002150002023-05-26 3:37PM EDT2024-12-20137.710.000.000.00-5630.00%
MSFT250117C002150002023-05-18 9:47AM EDT2025-01-17120.650.000.000.00-405420.00%
MSFT250620C002150002023-04-14 11:21AM EDT2025-06-20100.27116.65120.500.00-21523.54%
MSFT251219C002150002023-05-26 2:45PM EDT2025-12-19147.740.000.000.00-5130.00%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602P002150002023-05-18 11:01AM EDT2023-06-020.010.000.000.00-115750.00%
MSFT230609P002150002023-05-15 12:26PM EDT2023-06-090.020.000.000.00-1750.00%
MSFT230616P002150002023-05-26 2:25PM EDT2023-06-160.030.000.000.00-3129,05850.00%
MSFT230623P002150002023-05-30 3:58PM EDT2023-06-230.020.000.000.00-728725.00%
MSFT230630P002150002023-05-22 3:06PM EDT2023-06-300.060.000.000.00-4425.00%
MSFT230721P002150002023-05-30 9:59AM EDT2023-07-210.150.000.000.00-101,53725.00%
MSFT230818P002150002023-05-30 9:37AM EDT2023-08-180.410.000.000.00-11,19325.00%
MSFT230915P002150002023-05-30 2:25PM EDT2023-09-150.640.000.000.00-42,62412.50%
MSFT231020P002150002023-05-30 9:53AM EDT2023-10-201.050.000.000.00-253,14712.50%
MSFT231117P002150002023-05-30 1:33PM EDT2023-11-171.510.000.000.00-141312.50%
MSFT231215P002150002023-05-30 1:41PM EDT2023-12-151.810.000.000.00-45612.50%
MSFT240119P002150002023-05-30 3:35PM EDT2024-01-192.120.000.000.00-1710,58612.50%
MSFT240315P002150002023-05-30 3:03PM EDT2024-03-152.980.000.000.00-10178312.50%
MSFT240621P002150002023-05-30 3:10PM EDT2024-06-214.300.000.000.00-4003,6726.25%
MSFT241220P002150002023-05-30 10:54AM EDT2024-12-206.760.000.000.00-15706.25%
MSFT250117P002150002023-05-30 1:34PM EDT2025-01-177.350.000.000.00-72,5026.25%
MSFT250620P002150002023-05-25 12:41PM EDT2025-06-2010.100.000.000.00-106.25%
MSFT251219P002150002023-05-30 12:13PM EDT2025-12-1911.370.000.000.00-10276.25%