MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:240.00
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616C002400002023-06-06 3:53PM EDT2023-06-1694.300.000.000.00-1900.00%
MSFT230623C002400002023-05-19 9:30AM EDT2023-06-2378.520.000.000.00-300.00%
MSFT230630C002400002023-05-12 9:36AM EDT2023-06-3070.800.000.000.00--00.00%
MSFT230707C002400002023-05-26 3:48PM EDT2023-07-0794.200.000.000.00-100.00%
MSFT230721C002400002023-06-05 11:14AM EDT2023-07-2198.770.000.000.00-400.00%
MSFT230818C002400002023-05-24 12:57PM EDT2023-08-1878.070.000.000.00-200.00%
MSFT230915C002400002023-06-06 1:17PM EDT2023-09-1597.370.000.000.00-100.00%
MSFT231020C002400002023-06-06 11:24AM EDT2023-10-2097.600.000.000.00-200.00%
MSFT231117C002400002023-05-31 9:41AM EDT2023-11-17102.270.000.000.00-100.00%
MSFT240119C002400002023-06-06 3:40PM EDT2024-01-19103.210.000.000.00-400.00%
MSFT240315C002400002023-05-30 2:43PM EDT2024-03-15106.110.000.000.00-100.00%
MSFT240621C002400002023-06-06 12:44PM EDT2024-06-21109.150.000.000.00-14600.00%
MSFT241220C002400002023-05-01 1:46PM EDT2024-12-2093.92112.00114.750.00-1013840.04%
MSFT250117C002400002023-06-05 3:20PM EDT2025-01-17121.000.000.000.00-800.00%
MSFT250620C002400002023-06-05 9:52AM EDT2025-06-20124.500.000.000.00-100.00%
MSFT251219C002400002023-05-30 11:53AM EDT2025-12-19129.000.000.000.00-100.00%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230609P002400002023-06-02 10:44AM EDT2023-06-090.010.000.000.00-10050.00%
MSFT230616P002400002023-06-06 3:11PM EDT2023-06-160.010.000.000.00-1,733050.00%
MSFT230623P002400002023-06-06 10:24AM EDT2023-06-230.020.000.000.00-1025.00%
MSFT230630P002400002023-06-01 9:45AM EDT2023-06-300.120.000.000.00-2025.00%
MSFT230707P002400002023-05-31 12:24PM EDT2023-07-070.120.000.000.00--025.00%
MSFT230721P002400002023-06-06 2:55PM EDT2023-07-210.100.000.000.00-49025.00%
MSFT230818P002400002023-06-06 1:55PM EDT2023-08-180.480.000.000.00-13012.50%
MSFT230915P002400002023-06-06 12:57PM EDT2023-09-150.770.000.000.00-2012.50%
MSFT231020P002400002023-06-06 12:40PM EDT2023-10-201.250.000.000.00-21012.50%
MSFT231117P002400002023-06-06 1:11PM EDT2023-11-171.950.000.000.00-11012.50%
MSFT231215P002400002023-06-06 1:09PM EDT2023-12-152.360.000.000.00-38012.50%
MSFT240119P002400002023-06-06 3:12PM EDT2024-01-192.860.000.000.00-38506.25%
MSFT240315P002400002023-06-06 10:22AM EDT2024-03-154.100.000.000.00-206.25%
MSFT240621P002400002023-06-06 1:16PM EDT2024-06-215.750.000.000.00-206.25%
MSFT241220P002400002023-06-05 1:39PM EDT2024-12-209.000.000.000.00-106.25%
MSFT250117P002400002023-06-06 2:26PM EDT2025-01-179.650.000.000.00-706.25%
MSFT250620P002400002023-06-02 12:18PM EDT2025-06-2012.480.000.000.00-206.25%
MSFT251219P002400002023-05-31 2:13PM EDT2025-12-1916.000.000.000.00-1603.13%