MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:285.00
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602C002850002023-05-26 3:16PM EDT2023-06-0249.1046.9549.70+8.79+21.81%219268.99%
MSFT230609C002850002023-05-26 12:04PM EDT2023-06-0947.9547.3549.65+6.31+15.15%1018650.07%
MSFT230616C002850002023-05-26 3:36PM EDT2023-06-1649.1648.1050.20+7.81+18.89%1267,79555.84%
MSFT230623C002850002023-05-26 10:13AM EDT2023-06-2344.4149.3050.70+1.61+3.76%210750.96%
MSFT230630C002850002023-05-26 3:16PM EDT2023-06-3050.8549.3051.35+11.65+29.72%81948.54%
MSFT230721C002850002023-05-26 3:09PM EDT2023-07-2151.4050.6553.00+5.75+12.60%1093,26443.76%
MSFT230818C002850002023-05-26 3:36PM EDT2023-08-1854.5552.8056.15+7.37+15.62%51,24743.23%
MSFT230915C002850002023-05-26 1:20PM EDT2023-09-1555.5555.9558.05+4.80+9.46%102,10041.03%
MSFT231020C002850002023-05-25 11:25AM EDT2023-10-2052.7658.1560.150.00-382739.15%
MSFT231117C002850002023-05-26 1:47PM EDT2023-11-1761.0561.1063.90+14.40+30.87%562441.15%
MSFT240119C002850002023-05-26 3:05PM EDT2024-01-1966.1265.3067.00+5.82+9.65%253,85038.88%
MSFT240315C002850002023-05-26 1:22PM EDT2024-03-1569.0368.7070.55+5.36+8.42%474938.62%
MSFT240621C002850002023-05-26 2:00PM EDT2024-06-2174.3473.9077.90+4.00+5.69%41,07739.84%
MSFT241220C002850002023-05-25 1:03PM EDT2024-12-2076.8583.8087.450.00-220439.65%
MSFT250117C002850002023-05-25 10:46AM EDT2025-01-1778.8084.9088.850.00-157039.68%
MSFT250620C002850002023-05-26 3:42PM EDT2025-06-2091.5091.0094.75+11.20+13.95%37139.01%
MSFT251219C002850002023-05-26 12:45PM EDT2025-12-1998.9397.30101.00+6.28+6.78%415138.45%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602P002850002023-05-26 3:57PM EDT2023-06-020.040.030.04-0.04-50.00%3252,14948.83%
MSFT230609P002850002023-05-26 2:14PM EDT2023-06-090.170.150.67-0.13-43.33%6952751.05%
MSFT230616P002850002023-05-26 3:46PM EDT2023-06-160.370.370.42-0.11-22.92%63015,06737.55%
MSFT230623P002850002023-05-26 3:41PM EDT2023-06-230.560.510.56-0.17-23.29%11352634.16%
MSFT230630P002850002023-05-26 3:58PM EDT2023-06-300.800.750.95-0.26-24.53%3191,59434.06%
MSFT230721P002850002023-05-26 3:47PM EDT2023-07-211.601.581.77-0.43-21.18%3705,16731.25%
MSFT230818P002850002023-05-26 3:53PM EDT2023-08-183.503.503.65-0.67-16.07%211,66031.64%
MSFT230915P002850002023-05-26 3:54PM EDT2023-09-154.684.604.75-0.72-13.33%1243,64530.00%
MSFT231020P002850002023-05-26 3:50PM EDT2023-10-206.106.006.20-0.90-12.86%1272,67728.94%
MSFT231117P002850002023-05-26 11:41AM EDT2023-11-178.007.707.95-1.10-12.09%1283529.38%
MSFT231215P002850002023-05-26 12:21PM EDT2023-12-159.008.708.90-2.05-18.55%14728.65%
MSFT240119P002850002023-05-26 2:57PM EDT2024-01-199.959.8010.05-1.17-10.52%524,36027.95%
MSFT240315P002850002023-05-24 2:06PM EDT2024-03-1515.7710.7512.800.00-8651228.25%
MSFT240621P002850002023-05-26 3:19PM EDT2024-06-2115.1812.9015.80-4.07-21.14%541427.28%
MSFT241220P002850002023-05-22 3:54PM EDT2024-12-2020.4519.3021.05-1.75-7.88%56826.46%
MSFT250117P002850002023-05-26 12:35PM EDT2025-01-1721.5019.9521.60-1.00-4.44%334226.23%
MSFT250620P002850002023-05-25 10:14AM EDT2025-06-2026.4023.1025.000.00-12425.56%
MSFT251219P002850002023-05-22 3:08PM EDT2025-12-1929.5026.4029.300.00-192025.36%