MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:250.00
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230609C002500002023-06-02 9:39AM EDT2023-06-0986.5084.1586.60+5.28+6.50%16131.89%
MSFT230616C002500002023-06-02 3:42PM EDT2023-06-1686.2084.4586.35+3.07+3.69%2509,10088.94%
MSFT230623C002500002023-05-31 2:42PM EDT2023-06-2381.5284.7587.300.00-3967.14%
MSFT230630C002500002023-05-31 11:18AM EDT2023-06-3081.2885.6087.500.00-102365.36%
MSFT230721C002500002023-06-02 3:56PM EDT2023-07-2187.5086.4088.45+2.15+2.52%12,52856.01%
MSFT230818C002500002023-06-02 10:19AM EDT2023-08-1887.5487.4089.15+1.67+1.94%2288052.48%
MSFT230915C002500002023-06-02 3:03PM EDT2023-09-1590.9588.7091.15+5.25+6.13%31,78051.18%
MSFT231020C002500002023-05-26 2:29PM EDT2023-10-2091.0090.5093.300.00-830749.40%
MSFT231117C002500002023-05-23 2:19PM EDT2023-11-1776.7992.4094.950.00-419248.36%
MSFT231215C002500002023-05-31 12:40PM EDT2023-12-1588.5593.6596.500.00-1647.49%
MSFT240119C002500002023-06-02 3:28PM EDT2024-01-1996.6595.6097.30+2.95+3.15%436,72544.99%
MSFT240315C002500002023-05-26 1:52PM EDT2024-03-1596.6997.60101.000.00-110145.32%
MSFT240621C002500002023-06-02 3:23PM EDT2024-06-21103.48102.00104.70+3.48+3.48%111,86143.19%
MSFT241220C002500002023-06-01 9:30AM EDT2024-12-20104.35108.60112.700.00-215942.46%
MSFT250117C002500002023-06-02 3:51PM EDT2025-01-17113.75109.60113.65+6.15+5.72%272,16542.23%
MSFT250620C002500002023-05-25 11:37AM EDT2025-06-20117.95115.65118.10+9.55+8.81%649840.84%
MSFT251219C002500002023-05-31 11:43AM EDT2025-12-19118.24120.50124.500.00-227940.70%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230609P002500002023-06-01 3:29PM EDT2023-06-090.010.000.040.00-236175.00%
MSFT230616P002500002023-06-02 3:44PM EDT2023-06-160.030.020.03-0.01-25.00%1713,71153.91%
MSFT230623P002500002023-06-02 1:19PM EDT2023-06-230.050.030.06-0.01-16.67%1014148.24%
MSFT230630P002500002023-06-02 3:44PM EDT2023-06-300.080.060.08-0.07-46.67%71,80443.26%
MSFT230707P002500002023-06-01 3:33PM EDT2023-07-070.140.070.120.00-2340.63%
MSFT230721P002500002023-06-02 3:45PM EDT2023-07-210.180.190.36-0.09-33.33%695,89840.09%
MSFT230818P002500002023-06-02 3:56PM EDT2023-08-180.710.690.75-0.19-21.11%2,5591,80036.26%
MSFT230915P002500002023-06-02 2:59PM EDT2023-09-151.061.051.14-0.34-24.29%406,51833.69%
MSFT231020P002500002023-06-02 1:32PM EDT2023-10-201.651.661.75-0.47-22.17%322,39332.03%
MSFT231117P002500002023-06-02 3:18PM EDT2023-11-172.602.542.69-0.45-14.75%231,24232.48%
MSFT231215P002500002023-06-02 3:51PM EDT2023-12-153.103.003.20-0.55-15.07%1813131.49%
MSFT240119P002500002023-06-02 3:38PM EDT2024-01-193.703.603.75-0.63-14.55%12416,81930.31%
MSFT240315P002500002023-06-02 3:01PM EDT2024-03-155.054.005.50-1.10-17.89%1942230.53%
MSFT240621P002500002023-06-02 3:06PM EDT2024-06-217.205.757.55-0.80-10.00%103,53429.33%
MSFT241220P002500002023-06-02 11:55AM EDT2024-12-2011.209.9011.75-0.80-6.67%1116028.59%
MSFT250117P002500002023-06-02 3:34PM EDT2025-01-1711.2511.0012.10-1.70-13.13%63,14928.25%
MSFT250620P002500002023-06-01 2:24PM EDT2025-06-2015.3012.8015.350.00-2052727.88%
MSFT251219P002500002023-06-02 3:53PM EDT2025-12-1916.8016.1018.75-1.90-10.16%1614027.42%