MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:270.00
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602C002700002023-06-02 2:18PM EDT2023-06-0264.8065.4065.55+4.01+6.60%644173.05%
MSFT230609C002700002023-06-02 1:22PM EDT2023-06-0964.3364.8066.60+0.93+1.47%11274.17%
MSFT230616C002700002023-06-02 2:18PM EDT2023-06-1665.9065.3566.25+2.65+4.19%527,55456.79%
MSFT230623C002700002023-05-25 9:34AM EDT2023-06-2352.7164.9066.750.00-11659.68%
MSFT230630C002700002023-06-01 12:46PM EDT2023-06-3062.3066.1067.300.00-83051.53%
MSFT230721C002700002023-06-02 12:27PM EDT2023-07-2166.6367.6068.15+2.53+3.95%432,31547.43%
MSFT230818C002700002023-06-02 3:31PM EDT2023-08-1869.8468.6570.35+3.09+4.63%42,73745.48%
MSFT230915C002700002023-06-02 3:20PM EDT2023-09-1571.8570.6571.15+5.03+7.53%174,08141.08%
MSFT231020C002700002023-06-02 3:20PM EDT2023-10-2073.0073.0573.60+2.57+3.65%419640.64%
MSFT231117C002700002023-06-01 2:09PM EDT2023-11-1772.6574.4075.800.00-6414340.92%
MSFT231215C002700002023-05-30 3:51PM EDT2023-12-1574.5076.0077.250.00-31940.11%
MSFT240119C002700002023-06-02 2:38PM EDT2024-01-1979.4678.6579.25+3.16+4.14%186,36239.68%
MSFT240315C002700002023-06-01 11:33AM EDT2024-03-1578.1681.2083.200.00-140240.24%
MSFT240621C002700002023-06-02 3:09PM EDT2024-06-2188.0086.9088.70+3.90+4.64%152,43440.08%
MSFT241220C002700002023-06-01 11:42AM EDT2024-12-2091.4094.5098.500.00-216040.55%
MSFT250117C002700002023-06-01 12:00PM EDT2025-01-1793.0096.1099.050.00-31,66539.99%
MSFT250620C002700002023-05-30 2:31PM EDT2025-06-20100.10101.70105.350.00-115439.77%
MSFT251219C002700002023-06-02 1:12PM EDT2025-12-19108.70107.00110.95+2.08+1.95%421738.93%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602P002700002023-06-02 3:29PM EDT2023-06-020.040.000.01+0.03+300.00%1905131.25%
MSFT230609P002700002023-06-02 1:52PM EDT2023-06-090.010.000.01-0.01-50.00%3942450.00%
MSFT230616P002700002023-06-02 3:41PM EDT2023-06-160.060.050.06-0.04-40.00%56712,33343.56%
MSFT230623P002700002023-06-02 1:49PM EDT2023-06-230.090.090.10-0.06-40.00%8918638.18%
MSFT230630P002700002023-06-02 3:37PM EDT2023-06-300.150.130.17-0.09-37.50%7180335.74%
MSFT230707P002700002023-06-02 12:22PM EDT2023-07-070.230.180.22-0.06-20.69%11733.35%
MSFT230721P002700002023-06-02 3:23PM EDT2023-07-210.400.400.42-0.20-33.33%5711,84531.40%
MSFT230818P002700002023-06-02 1:39PM EDT2023-08-181.401.311.38-0.38-21.35%324,62231.87%
MSFT230915P002700002023-06-02 2:56PM EDT2023-09-152.011.952.00-0.41-16.94%1794,22029.92%
MSFT231020P002700002023-06-02 12:04PM EDT2023-10-203.102.912.98-0.50-13.89%23,34628.91%
MSFT231117P002700002023-06-02 2:30PM EDT2023-11-174.334.154.30-0.55-11.27%431,69029.52%
MSFT231215P002700002023-06-02 12:30PM EDT2023-12-155.264.855.05-0.54-9.31%513028.83%
MSFT240119P002700002023-06-02 1:05PM EDT2024-01-196.075.705.90-0.50-7.61%107,17328.03%
MSFT240315P002700002023-06-01 9:30AM EDT2024-03-159.857.058.100.00-135428.32%
MSFT240621P002700002023-06-02 3:35PM EDT2024-06-2110.6310.0511.25-0.87-7.57%53,30828.03%
MSFT241220P002700002023-06-02 11:53AM EDT2024-12-2015.1513.3016.15-0.70-4.42%618927.32%
MSFT250117P002700002023-06-01 3:26PM EDT2025-01-1715.4714.1516.45-1.38-8.19%147826.91%
MSFT250620P002700002023-05-26 11:10AM EDT2025-06-2020.7416.8519.950.00-12726.47%
MSFT251219P002700002023-06-02 9:39AM EDT2025-12-1922.0020.3023.00-2.08-8.64%113825.63%