MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:225.00
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230609C002250002023-05-22 1:04PM EDT2023-06-0995.97109.30111.600.00-22117.19%
MSFT230616C002250002023-05-25 11:30AM EDT2023-06-16101.00109.65111.800.00-22,050100.20%
MSFT230623C002250002023-05-18 3:08PM EDT2023-06-2393.00109.70111.950.00-2184.08%
MSFT230721C002250002023-05-23 11:59AM EDT2023-07-2196.05111.00113.600.00-2317871.53%
MSFT230818C002250002023-06-02 2:27PM EDT2023-08-18112.81111.65114.40+1.93+1.74%404461.22%
MSFT230915C002250002023-05-30 9:58AM EDT2023-09-15110.33112.65115.000.00-15,91255.92%
MSFT231020C002250002023-05-12 3:27PM EDT2023-10-2088.90113.95117.500.00-49354.64%
MSFT231117C002250002023-05-26 10:58AM EDT2023-11-17112.63115.25119.000.00-1553.53%
MSFT231215C002250002023-05-30 9:37AM EDT2023-12-15117.00116.00119.500.00-1050.96%
MSFT240119C002250002023-06-02 2:52PM EDT2024-01-19119.75117.10120.75+4.20+3.63%41,74952.78%
MSFT240315C002250002023-05-25 2:17PM EDT2024-03-15112.81119.45122.600.00-22150.32%
MSFT240621C002250002023-05-30 11:30AM EDT2024-06-21123.09122.50127.000.00-534349.16%
MSFT241220C002250002023-04-20 10:21AM EDT2024-12-2087.55113.95117.300.00-27229.29%
MSFT250117C002250002023-06-02 9:40AM EDT2025-01-17133.17129.00133.50+14.47+12.19%137945.84%
MSFT250620C002250002023-06-02 10:20AM EDT2025-06-20134.13134.45137.50+7.80+6.17%108544.16%
MSFT251219C002250002023-06-02 3:42PM EDT2025-12-19141.10138.05142.00+13.08+10.22%24342.86%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230609P002250002023-05-26 2:06PM EDT2023-06-090.010.000.010.00-4821096.88%
MSFT230616P002250002023-06-01 12:52PM EDT2023-06-160.010.000.170.00-328,20884.38%
MSFT230623P002250002023-05-30 10:01AM EDT2023-06-230.050.000.170.00-82667.97%
MSFT230630P002250002023-05-26 11:03AM EDT2023-06-300.080.000.040.00-18750.39%
MSFT230707P002250002023-05-31 12:24PM EDT2023-07-070.060.020.06+0.06--150.20%
MSFT230721P002250002023-06-02 2:54PM EDT2023-07-210.070.060.10-0.06-46.15%61,38944.73%
MSFT230818P002250002023-06-02 2:34PM EDT2023-08-180.320.290.35-0.24-42.86%431,76541.90%
MSFT230915P002250002023-06-02 3:34PM EDT2023-09-150.540.500.56-0.15-21.74%476,75038.55%
MSFT231020P002250002023-06-02 10:19AM EDT2023-10-200.990.840.88-0.11-10.00%33,02436.05%
MSFT231117P002250002023-06-02 3:14PM EDT2023-11-171.371.321.45-0.67-32.84%1454336.22%
MSFT231215P002250002023-06-02 2:50PM EDT2023-12-151.711.621.77-0.50-22.62%11434.96%
MSFT240119P002250002023-06-02 3:51PM EDT2024-01-192.062.002.12-0.33-13.81%9210,41933.50%
MSFT240315P002250002023-06-02 12:38PM EDT2024-03-153.102.773.50-0.50-13.89%130033.93%
MSFT240621P002250002023-06-02 3:04PM EDT2024-06-214.403.755.25-0.74-14.40%132,30732.76%
MSFT241220P002250002023-06-01 11:01AM EDT2024-12-208.416.307.800.00-259630.52%
MSFT250117P002250002023-06-02 12:57PM EDT2025-01-177.905.008.15-0.90-10.23%501,74830.24%
MSFT250620P002250002023-06-02 9:39AM EDT2025-06-209.658.2011.35-1.40-12.67%218830.30%
MSFT251219P002250002023-06-02 11:13AM EDT2025-12-1912.2010.1513.10-1.22-9.09%23128.71%