MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:290.00
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602C002900002023-06-01 3:39PM EDT2023-06-0241.5042.3043.15+0.49+1.19%19174126.56%
MSFT230609C002900002023-06-01 2:18PM EDT2023-06-0941.9942.0043.50+2.29+5.77%38763.14%
MSFT230616C002900002023-06-01 3:39PM EDT2023-06-1642.3142.5043.90+0.73+1.76%20115,90550.37%
MSFT230623C002900002023-06-01 9:30AM EDT2023-06-2337.8242.8544.75-5.47-12.64%14847.71%
MSFT230630C002900002023-06-01 2:00PM EDT2023-06-3043.3043.3545.50-0.75-1.70%36845.56%
MSFT230707C002900002023-06-01 2:13PM EDT2023-07-0743.8544.0545.75+2.20+5.28%3442.02%
MSFT230721C002900002023-06-01 3:49PM EDT2023-07-2145.7345.8046.35+1.35+3.04%524,75137.82%
MSFT230818C002900002023-06-01 3:50PM EDT2023-08-1848.8347.1549.75+2.25+4.83%51,89738.91%
MSFT230915C002900002023-06-01 2:15PM EDT2023-09-1550.0249.2551.80+1.02+2.08%135,45037.37%
MSFT231020C002900002023-06-01 2:39PM EDT2023-10-2053.3353.2054.70+1.48+2.85%193437.04%
MSFT231117C002900002023-06-01 12:23PM EDT2023-11-1755.3455.0057.45+1.01+1.86%2151437.68%
MSFT231215C002900002023-06-01 10:52AM EDT2023-12-1555.3857.1559.50-3.22-5.49%1537.49%
MSFT240119C002900002023-06-01 3:22PM EDT2024-01-1961.1559.9062.55+2.65+4.53%184,73838.04%
MSFT240315C002900002023-06-01 12:18PM EDT2024-03-1563.4963.1065.85-0.44-0.69%1220537.47%
MSFT240621C002900002023-06-01 1:14PM EDT2024-06-2169.7569.8071.25+0.75+1.09%242,15837.00%
MSFT241220C002900002023-05-26 10:38AM EDT2024-12-2078.9477.5581.000.00-113937.30%
MSFT250117C002900002023-06-01 3:55PM EDT2025-01-1781.6379.0582.40-3.10-3.66%232,02237.36%
MSFT250620C002900002023-06-01 3:20PM EDT2025-06-2087.8585.2088.90+1.85+2.15%240737.22%
MSFT251219C002900002023-05-31 11:36AM EDT2025-12-1993.6591.6595.450.00-121236.94%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602P002900002023-06-01 11:28AM EDT2023-06-020.010.000.01-0.01-50.00%102,29087.50%
MSFT230609P002900002023-06-01 3:52PM EDT2023-06-090.070.060.10-0.05-41.67%2566642.38%
MSFT230616P002900002023-06-01 3:54PM EDT2023-06-160.240.230.25-0.14-36.84%18822,07435.65%
MSFT230623P002900002023-06-01 1:50PM EDT2023-06-230.350.250.39-0.19-35.19%3050931.84%
MSFT230630P002900002023-06-01 3:39PM EDT2023-06-300.570.550.60-0.25-30.49%6557330.20%
MSFT230707P002900002023-06-01 12:49PM EDT2023-07-070.750.700.78-0.26-25.74%126328.68%
MSFT230721P002900002023-06-01 3:58PM EDT2023-07-211.361.331.38-0.42-23.60%1385,38927.92%
MSFT230818P002900002023-06-01 3:40PM EDT2023-08-183.473.303.45-0.53-13.25%1883,49629.38%
MSFT230915P002900002023-06-01 3:11PM EDT2023-09-154.354.304.65-1.00-18.69%3542,83728.05%
MSFT231020P002900002023-06-01 12:10PM EDT2023-10-206.116.006.20-0.64-9.48%751,33927.23%
MSFT231117P002900002023-06-01 1:34PM EDT2023-11-178.157.858.15+0.06+0.74%388727.99%
MSFT231215P002900002023-06-01 2:05PM EDT2023-12-159.058.609.40-0.90-9.05%214527.68%
MSFT240119P002900002023-06-01 3:51PM EDT2024-01-1910.159.6510.45-0.61-5.67%114,29226.83%
MSFT240315P002900002023-05-30 3:22PM EDT2024-03-1512.4311.8012.750.00-243226.62%
MSFT240621P002900002023-06-01 10:41AM EDT2024-06-2116.8014.2516.20+0.35+2.13%11,03226.16%
MSFT241220P002900002023-05-30 2:14PM EDT2024-12-2021.3019.6021.500.00-687325.44%
MSFT250117P002900002023-05-31 1:17PM EDT2025-01-1722.4019.8522.10-0.10-0.44%11,20825.25%
MSFT250620P002900002023-06-01 3:21PM EDT2025-06-2024.4523.0526.05-3.43-12.30%315924.96%
MSFT251219P002900002023-05-31 2:31PM EDT2025-12-1929.8027.1529.850.00-9114224.49%