MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:260.00
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602C002600002023-05-30 11:16AM EDT2023-06-0272.8971.8073.65+11.29+18.33%330116.70%
MSFT230609C002600002023-05-26 11:27AM EDT2023-06-0971.8373.0573.400.00-1283.64%
MSFT230616C002600002023-05-30 12:36PM EDT2023-06-1673.2873.0073.95+0.78+1.08%98,13469.12%
MSFT230623C002600002023-05-26 12:16PM EDT2023-06-2373.3073.7574.150.00-25963.70%
MSFT230630C002600002023-05-18 3:23PM EDT2023-06-3059.8074.1574.850.00-3960.64%
MSFT230707C002600002023-05-30 1:30PM EDT2023-07-0773.3574.4074.80+0.17+0.23%3155.59%
MSFT230721C002600002023-05-30 12:55PM EDT2023-07-2174.6074.6575.55-0.11-0.15%92,78650.35%
MSFT230818C002600002023-05-30 9:51AM EDT2023-08-1878.1076.7077.55+1.48+1.93%11,80249.46%
MSFT230915C002600002023-05-30 12:03PM EDT2023-09-1577.8477.3078.75-0.02-0.03%643,23345.80%
MSFT231020C002600002023-05-30 2:14PM EDT2023-10-2079.3180.5581.40+0.31+0.39%723345.38%
MSFT231117C002600002023-05-30 10:39AM EDT2023-11-1783.7082.4583.40+15.36+22.48%712345.06%
MSFT231215C002600002023-05-30 12:16PM EDT2023-12-1583.5283.7584.90+16.22+24.10%4744.14%
MSFT240119C002600002023-05-30 12:34PM EDT2024-01-1985.2584.7086.30-1.62-1.86%263,47442.70%
MSFT240315C002600002023-05-25 1:16PM EDT2024-03-1586.1089.1089.70+3.36+4.06%20025442.53%
MSFT240621C002600002023-05-26 3:16PM EDT2024-06-2192.5992.4095.00-2.02-2.14%1182942.15%
MSFT241220C002600002023-05-26 12:42PM EDT2024-12-20101.85100.50103.150.00-129341.32%
MSFT250117C002600002023-05-30 2:55PM EDT2025-01-17102.74102.00104.65+0.69+0.68%32,01841.49%
MSFT250620C002600002023-05-30 12:14PM EDT2025-06-20108.27107.20110.45+4.27+4.11%327640.95%
MSFT251219C002600002023-05-26 3:00PM EDT2025-12-19114.25112.75116.45+1.05+0.93%114440.37%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602P002600002023-05-30 1:36PM EDT2023-06-020.010.000.010.00-10591375.00%
MSFT230609P002600002023-05-30 10:31AM EDT2023-06-090.050.030.04-0.02-28.57%337553.52%
MSFT230616P002600002023-05-30 2:34PM EDT2023-06-160.100.090.11-0.04-28.57%9311,31747.85%
MSFT230623P002600002023-05-30 1:56PM EDT2023-06-230.150.130.16-0.05-25.00%667742.68%
MSFT230630P002600002023-05-30 10:13AM EDT2023-06-300.230.220.24-0.07-23.33%56677439.99%
MSFT230707P002600002023-05-30 1:03PM EDT2023-07-070.330.290.32-0.07-17.50%11837.84%
MSFT230721P002600002023-05-30 2:24PM EDT2023-07-210.590.520.55-0.07-10.61%87,37935.57%
MSFT230818P002600002023-05-30 2:08PM EDT2023-08-181.501.471.49-0.20-11.76%131,54735.23%
MSFT230915P002600002023-05-30 2:53PM EDT2023-09-152.152.112.15-0.27-11.16%955,03533.19%
MSFT231020P002600002023-05-30 11:47AM EDT2023-10-203.152.973.05-0.20-5.97%91,59531.70%
MSFT231117P002600002023-05-30 12:23PM EDT2023-11-174.434.154.25-0.07-1.56%81,57332.00%
MSFT231215P002600002023-05-30 2:05PM EDT2023-12-155.084.804.90-0.22-4.15%133931.04%
MSFT240119P002600002023-05-30 2:42PM EDT2024-01-195.705.605.70-0.35-5.79%666,74230.12%
MSFT240315P002600002023-05-30 2:43PM EDT2024-03-157.507.307.70-0.30-3.85%164,58930.13%
MSFT240621P002600002023-05-26 11:14AM EDT2024-06-2110.708.9510.100.00-11,80628.97%
MSFT241220P002600002023-05-26 3:53PM EDT2024-12-2014.4013.0014.200.00-615327.71%
MSFT250117P002600002023-05-30 12:29PM EDT2025-01-1714.6512.6515.40-1.49-9.23%11,68628.09%
MSFT250620P002600002023-05-23 9:49AM EDT2025-06-2020.8516.0519.100.00-1016627.81%
MSFT251219P002600002023-05-26 11:22AM EDT2025-12-1921.3218.2521.700.00-210326.65%