MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:295.00
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230609C002950002023-06-02 2:52PM EDT2023-06-0941.6039.9041.40+4.78+12.98%4413565.31%
MSFT230616C002950002023-06-02 3:56PM EDT2023-06-1641.2240.0542.00+2.77+7.20%578,33752.12%
MSFT230623C002950002023-06-02 11:45AM EDT2023-06-2341.2939.9542.05+1.84+4.66%316342.92%
MSFT230630C002950002023-06-01 10:07AM EDT2023-06-3035.2540.9543.250.00-54743.84%
MSFT230707C002950002023-06-02 2:52PM EDT2023-07-0743.8941.2044.40+8.39+23.63%3944.08%
MSFT230721C002950002023-06-02 3:58PM EDT2023-07-2143.7842.7044.35+2.63+6.39%104,30637.09%
MSFT230818C002950002023-06-02 1:11PM EDT2023-08-1845.7545.5047.10+1.15+2.58%11,89436.44%
MSFT230915C002950002023-06-02 1:11PM EDT2023-09-1547.7947.6049.75+1.44+3.11%222,21136.30%
MSFT231020C002950002023-06-02 9:42AM EDT2023-10-2051.8550.9052.35+2.45+4.96%573935.51%
MSFT231117C002950002023-06-02 2:38PM EDT2023-11-1755.1253.4056.35+3.93+7.68%366837.89%
MSFT231215C002950002023-06-01 11:38AM EDT2023-12-1555.5054.9556.80+3.15+6.02%53235.63%
MSFT240119C002950002023-06-02 2:59PM EDT2024-01-1959.4257.6060.30+2.12+3.70%144,63936.76%
MSFT240315C002950002023-06-02 2:45PM EDT2024-03-1563.7061.4064.20+4.03+6.75%838136.85%
MSFT240621C002950002023-06-02 3:46PM EDT2024-06-2168.8867.5071.50+0.83+1.22%331,12037.95%
MSFT241220C002950002023-05-31 3:21PM EDT2024-12-2074.5476.5580.500.00-18837.43%
MSFT250117C002950002023-06-02 2:46PM EDT2025-01-1781.0078.0081.70+2.33+2.96%149937.34%
MSFT250620C002950002023-05-30 12:04PM EDT2025-06-2085.5084.5588.450.00-25337.28%
MSFT251219C002950002023-06-02 9:35AM EDT2025-12-1993.1091.7595.00-0.05-0.05%115836.92%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230609P002950002023-06-02 12:43PM EDT2023-06-090.040.030.04-0.07-63.64%17695337.89%
MSFT230616P002950002023-06-02 3:53PM EDT2023-06-160.160.150.18-0.14-46.67%2848,16633.01%
MSFT230623P002950002023-06-02 3:37PM EDT2023-06-230.300.260.30-0.19-38.78%8566629.40%
MSFT230630P002950002023-06-02 3:47PM EDT2023-06-300.480.450.50-0.27-36.00%491,64228.03%
MSFT230707P002950002023-06-02 3:10PM EDT2023-07-070.620.600.67-0.33-34.74%4319426.66%
MSFT230721P002950002023-06-02 3:37PM EDT2023-07-211.161.171.23-0.50-30.12%23922,05125.99%
MSFT230818P002950002023-06-02 3:54PM EDT2023-08-183.153.153.30-0.84-21.05%2381,52627.78%
MSFT230915P002950002023-06-02 2:05PM EDT2023-09-154.604.304.50-0.80-14.81%801,50926.60%
MSFT231020P002950002023-06-02 2:03PM EDT2023-10-206.155.156.05-0.90-12.77%121,02325.90%
MSFT231117P002950002023-06-02 2:01PM EDT2023-11-178.207.008.00-0.80-8.89%1157026.70%
MSFT231215P002950002023-06-02 10:20AM EDT2023-12-159.568.759.05-1.08-10.15%11926.17%
MSFT240119P002950002023-06-02 2:57PM EDT2024-01-199.969.8510.25-1.04-9.45%262,39725.60%
MSFT240315P002950002023-06-02 2:28PM EDT2024-03-1512.5811.6013.00-3.07-19.62%415825.93%
MSFT240621P002950002023-06-02 2:43PM EDT2024-06-2115.5014.8516.60-2.54-14.08%240625.62%
MSFT241220P002950002023-05-23 9:50AM EDT2024-12-2024.4020.7022.950.00-14125.64%
MSFT250117P002950002023-06-02 11:50AM EDT2025-01-1722.0020.0522.45-1.82-7.64%31,00124.69%
MSFT250620P002950002023-05-30 9:45AM EDT2025-06-2026.0024.3026.250.00-2424.32%
MSFT251219P002950002023-05-31 2:26PM EDT2025-12-1931.2527.0030.200.00-131523.95%