MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:265.00
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602C002650002023-05-30 1:19PM EDT2023-06-0267.9865.4567.50+1.38+2.07%863105.57%
MSFT230609C002650002023-05-15 2:00PM EDT2023-06-0944.7965.7067.800.00-1271.78%
MSFT230616C002650002023-05-30 3:08PM EDT2023-06-1668.2166.1568.15-0.74-1.07%344,97462.50%
MSFT230623C002650002023-05-22 3:03PM EDT2023-06-2357.5066.4068.350.00-12255.53%
MSFT230630C002650002023-05-24 3:21PM EDT2023-06-3069.2066.9068.70+17.05+32.69%6752.72%
MSFT230721C002650002023-05-26 3:56PM EDT2023-07-2170.8367.8070.250.00-81,84752.92%
MSFT230818C002650002023-05-26 3:34PM EDT2023-08-1872.6769.9072.700.00-113,73450.24%
MSFT230915C002650002023-05-30 11:38AM EDT2023-09-1574.4571.7573.70+0.23+0.31%221,81145.69%
MSFT231020C002650002023-05-30 11:59AM EDT2023-10-2075.9173.9575.25+3.82+5.30%1920842.79%
MSFT231117C002650002023-05-30 3:13PM EDT2023-11-1777.6475.8578.55+5.69+7.91%116544.71%
MSFT231215C002650002023-05-25 1:13PM EDT2023-12-1573.0477.2578.900.00--1041.98%
MSFT240119C002650002023-05-30 1:43PM EDT2024-01-1980.3779.4582.20-1.13-1.39%133,78243.17%
MSFT240315C002650002023-05-23 10:48AM EDT2024-03-1573.2882.9085.400.00-54442.52%
MSFT240621C002650002023-05-30 2:50PM EDT2024-06-2189.8187.6090.55+0.56+0.63%886541.79%
MSFT241220C002650002023-05-25 10:09AM EDT2024-12-2089.0095.0598.500.00-117840.68%
MSFT250117C002650002023-05-30 10:07AM EDT2025-01-17100.0796.6598.90+8.07+8.77%22,49740.01%
MSFT250620C002650002023-05-26 1:24PM EDT2025-06-20106.92101.50105.60+1.27+1.20%216440.14%
MSFT251219C002650002023-05-26 1:36PM EDT2025-12-19109.77107.85111.65+0.67+0.61%212339.60%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602P002650002023-05-30 9:31AM EDT2023-06-020.010.000.10-0.01-50.00%151984.77%
MSFT230609P002650002023-05-30 12:10PM EDT2023-06-090.060.040.120.00-231053.91%
MSFT230616P002650002023-05-30 3:30PM EDT2023-06-160.130.110.15-0.04-23.53%2916,11545.80%
MSFT230623P002650002023-05-30 11:28AM EDT2023-06-230.200.150.31-0.02-9.09%9073343.31%
MSFT230630P002650002023-05-30 11:30AM EDT2023-06-300.290.270.32-0.03-9.38%2262738.48%
MSFT230721P002650002023-05-30 3:45PM EDT2023-07-210.650.670.71-0.11-14.47%336,67534.42%
MSFT230818P002650002023-05-30 2:45PM EDT2023-08-181.731.781.84-0.22-11.28%652,79334.35%
MSFT230915P002650002023-05-30 3:43PM EDT2023-09-152.472.522.62-0.29-10.51%243,25932.50%
MSFT231020P002650002023-05-30 11:47AM EDT2023-10-203.653.503.65-0.14-3.69%2821,29331.12%
MSFT231117P002650002023-05-30 10:18AM EDT2023-11-175.134.805.00+0.08+1.58%197031.49%
MSFT231215P002650002023-05-30 3:03PM EDT2023-12-155.435.505.70-0.67-10.98%822130.54%
MSFT240119P002650002023-05-30 3:22PM EDT2024-01-196.326.406.65-0.41-6.09%1056,14629.78%
MSFT240315P002650002023-05-30 12:05PM EDT2024-03-158.347.158.75-1.16-12.21%126729.73%
MSFT240621P002650002023-05-30 3:56PM EDT2024-06-2110.8510.1011.75-0.25-2.25%31,54629.11%
MSFT241220P002650002023-05-25 10:18AM EDT2024-12-2017.3513.7015.400.00-233727.22%
MSFT250117P002650002023-05-23 12:01PM EDT2025-01-1717.9314.6516.000.00-12,05427.07%
MSFT250620P002650002023-05-26 10:27AM EDT2025-06-2021.4017.4519.600.00-39426.75%
MSFT251219P002650002023-05-23 9:33AM EDT2025-12-1923.2520.6523.550.00-10313226.49%