MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:275.00
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602C002750002023-06-01 11:34AM EDT2023-06-0254.6055.8056.10-6.85-11.15%65122112.89%
MSFT230609C002750002023-06-01 10:07AM EDT2023-06-0953.8356.2056.60-5.81-9.74%405068.56%
MSFT230616C002750002023-06-01 10:57AM EDT2023-06-1654.2956.7057.10-1.51-2.71%38,35958.62%
MSFT230623C002750002023-05-31 10:46AM EDT2023-06-2357.3757.0057.550.00-11352.47%
MSFT230630C002750002023-05-23 3:36PM EDT2023-06-3055.0057.4058.20+11.16+25.46%31252.31%
MSFT230721C002750002023-06-01 10:57AM EDT2023-07-2156.6358.5559.00-4.44-7.27%171,90343.69%
MSFT230818C002750002023-06-01 11:27AM EDT2023-08-1859.5360.3061.80-1.32-2.17%121,03943.51%
MSFT230915C002750002023-05-31 12:24PM EDT2023-09-1560.8062.5062.750.00-22,68339.55%
MSFT231020C002750002023-06-01 11:38AM EDT2023-10-2064.5264.5565.50-1.13-1.72%1231,36839.43%
MSFT231117C002750002023-05-31 3:21PM EDT2023-11-1766.7266.7568.650.00-28040.99%
MSFT231215C002750002023-06-01 9:30AM EDT2023-12-1565.6668.3069.70-4.43-6.32%21439.46%
MSFT240119C002750002023-05-31 12:32PM EDT2024-01-1969.9371.1071.750.00-213,42538.98%
MSFT240315C002750002023-05-31 1:39PM EDT2024-03-1573.5074.8075.55-1.50-2.00%68339.21%
MSFT240621C002750002023-06-01 9:34AM EDT2024-06-2176.5580.1082.05-3.30-4.13%21,31539.89%
MSFT241220C002750002023-05-26 2:57PM EDT2024-12-2092.2587.8090.700.00-1116639.32%
MSFT250117C002750002023-06-01 9:30AM EDT2025-01-1787.0089.2091.40-3.25-3.60%11,43238.89%
MSFT250620C002750002023-05-25 1:56PM EDT2025-06-2092.2094.3097.850.00-27038.79%
MSFT251219C002750002023-05-26 12:38PM EDT2025-12-1998.50100.25103.90-6.13-5.86%28938.25%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602P002750002023-05-31 9:49AM EDT2023-06-020.010.000.010.00-12,93281.25%
MSFT230609P002750002023-06-01 12:07PM EDT2023-06-090.040.030.04-0.02-33.33%644546.48%
MSFT230616P002750002023-06-01 12:01PM EDT2023-06-160.120.120.13-0.06-33.33%2314,57240.43%
MSFT230623P002750002023-05-31 3:33PM EDT2023-06-230.270.190.21+0.01+3.85%133536.13%
MSFT230630P002750002023-06-01 11:50AM EDT2023-06-300.330.310.33-0.07-17.50%1423834.03%
MSFT230707P002750002023-05-31 3:57PM EDT2023-07-070.630.400.44+0.08+14.55%556932.23%
MSFT230721P002750002023-06-01 12:01PM EDT2023-07-210.780.770.79-0.23-22.77%995,05030.76%
MSFT230818P002750002023-06-01 11:46AM EDT2023-08-182.252.152.19-0.14-5.86%291,87731.54%
MSFT230915P002750002023-06-01 10:47AM EDT2023-09-153.233.003.10-0.20-5.83%234,01029.98%
MSFT231020P002750002023-06-01 12:11PM EDT2023-10-204.254.154.30-0.20-4.49%4765428.89%
MSFT231117P002750002023-05-31 12:26PM EDT2023-11-176.355.705.900.00-42,51529.54%
MSFT231215P002750002023-06-01 11:38AM EDT2023-12-156.786.606.70-0.25-3.56%1239528.73%
MSFT240119P002750002023-06-01 9:35AM EDT2024-01-198.557.557.75+0.40+4.91%104,61028.06%
MSFT240315P002750002023-05-31 12:52PM EDT2024-03-1510.509.4010.200.00-1535528.31%
MSFT240621P002750002023-05-31 1:35PM EDT2024-06-2112.7012.1513.200.00-122,96827.57%
MSFT241220P002750002023-05-30 1:52PM EDT2024-12-2017.6516.1518.35+0.30+1.73%122526.89%
MSFT250117P002750002023-05-26 12:38PM EDT2025-01-1718.0016.8519.650.00-31,16227.25%
MSFT250620P002750002023-05-26 11:25AM EDT2025-06-2022.8019.3022.700.00-24226.34%
MSFT251219P002750002023-05-31 2:38PM EDT2025-12-1925.3023.9025.900.00-13424725.53%