MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:310.00
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230609C003100002023-06-07 3:50PM EDT2023-06-0913.5013.0014.25-10.64-44.08%21975542.92%
MSFT230616C003100002023-06-07 3:59PM EDT2023-06-1615.0014.5015.65-9.63-39.10%40315,66833.59%
MSFT230623C003100002023-06-07 3:48PM EDT2023-06-2315.2514.7516.10-9.91-39.39%11456827.92%
MSFT230630C003100002023-06-07 3:24PM EDT2023-06-3017.0015.0517.40-7.82-31.51%1337428.42%
MSFT230707C003100002023-06-07 3:39PM EDT2023-07-0717.2216.1518.25-8.84-33.92%143327.69%
MSFT230721C003100002023-06-07 3:51PM EDT2023-07-2119.5019.3520.20-8.60-30.60%23410,36527.91%
MSFT230818C003100002023-06-07 3:46PM EDT2023-08-1823.7922.1524.70-8.19-25.61%1758,23930.44%
MSFT230915C003100002023-06-07 3:45PM EDT2023-09-1526.2026.2026.80-7.98-23.35%1366,05829.18%
MSFT231020C003100002023-06-07 3:50PM EDT2023-10-2030.1329.6030.50-7.94-20.86%391,67830.12%
MSFT231117C003100002023-06-07 11:15AM EDT2023-11-1733.9433.1534.10-7.46-18.02%1261,03631.80%
MSFT231215C003100002023-06-07 3:59PM EDT2023-12-1535.5035.0037.00-7.00-16.47%1397232.63%
MSFT240119C003100002023-06-07 3:46PM EDT2024-01-1938.5537.8538.60-7.95-17.10%777,14731.65%
MSFT240315C003100002023-06-07 9:46AM EDT2024-03-1549.6041.8543.90-1.00-1.98%152933.21%
MSFT240621C003100002023-06-07 3:31PM EDT2024-06-2149.6748.3050.95-7.64-13.33%171,26634.20%
MSFT241220C003100002023-06-07 11:25AM EDT2024-12-2061.0057.5561.00-7.66-11.16%19534.70%
MSFT250117C003100002023-06-07 2:47PM EDT2025-01-1761.5060.2563.05-9.92-13.89%71,13835.18%
MSFT250620C003100002023-06-07 11:44AM EDT2025-06-2069.7266.0570.25-4.53-6.10%922535.45%
MSFT251219C003100002023-06-07 12:01PM EDT2025-12-1975.3873.7577.30-8.04-9.64%2429135.42%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230609P003100002023-06-07 3:59PM EDT2023-06-090.160.150.30+0.12+300.00%1,2251,55532.08%
MSFT230616P003100002023-06-07 3:58PM EDT2023-06-160.940.871.02+0.69+276.00%2,3537,70724.78%
MSFT230623P003100002023-06-07 3:58PM EDT2023-06-231.581.502.05+1.08+216.00%37895324.68%
MSFT230630P003100002023-06-07 3:59PM EDT2023-06-302.202.202.79+1.35+158.82%4671,25623.78%
MSFT230707P003100002023-06-07 3:53PM EDT2023-07-072.702.602.92+1.51+126.89%22943821.37%
MSFT230714P003100002023-06-07 3:56PM EDT2023-07-143.353.254.25+1.58+89.27%1404823.26%
MSFT230721P003100002023-06-07 3:59PM EDT2023-07-213.973.904.15+1.92+93.66%1,13311,84321.11%
MSFT230818P003100002023-06-07 3:57PM EDT2023-08-187.607.507.75+2.45+47.57%10,9381,55723.72%
MSFT230915P003100002023-06-07 3:40PM EDT2023-09-159.538.809.70+2.58+37.12%2681,20823.31%
MSFT231020P003100002023-06-07 3:30PM EDT2023-10-2011.3611.2512.00+2.71+31.33%2088623.24%
MSFT231117P003100002023-06-07 3:58PM EDT2023-11-1713.5613.0014.15+2.51+22.71%1363223.81%
MSFT231215P003100002023-06-07 3:34PM EDT2023-12-1515.0014.4015.20+2.85+23.46%781,17623.20%
MSFT240119P003100002023-06-07 3:24PM EDT2024-01-1916.3515.6018.35+2.76+20.31%1741,93724.60%
MSFT240315P003100002023-06-07 3:26PM EDT2024-03-1518.9118.4019.65+2.76+17.09%3347923.24%
MSFT240621P003100002023-06-07 3:11PM EDT2024-06-2123.0121.9023.70+2.96+14.76%141,25523.25%
MSFT241220P003100002023-05-19 1:36PM EDT2024-12-2031.7527.0029.650.00-414423.00%
MSFT250117P003100002023-06-05 12:06PM EDT2025-01-1725.4527.4529.850.00-3935722.58%
MSFT250620P003100002023-06-07 11:34AM EDT2025-06-2031.4531.6034.20+1.25+4.14%114122.58%
MSFT251219P003100002023-06-07 3:23PM EDT2025-12-1936.1535.7037.80+1.95+5.70%524422.07%