MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:315.00
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602C003150002023-05-31 3:56PM EDT2023-06-0214.670.000.000.00-5165,3440.00%
MSFT230609C003150002023-05-31 3:58PM EDT2023-06-0915.630.000.000.00-2011,8250.00%
MSFT230616C003150002023-05-31 3:52PM EDT2023-06-1618.150.000.000.00-18119,1290.00%
MSFT230623C003150002023-05-31 2:55PM EDT2023-06-2318.490.000.000.00-49310.00%
MSFT230630C003150002023-05-31 3:57PM EDT2023-06-3018.850.000.000.00-291,9330.00%
MSFT230707C003150002023-05-31 3:51PM EDT2023-07-0720.640.000.000.00-14180.00%
MSFT230721C003150002023-05-31 3:47PM EDT2023-07-2123.260.000.000.00-1327,4960.00%
MSFT230818C003150002023-05-31 3:52PM EDT2023-08-1827.410.000.000.00-262,4700.00%
MSFT230915C003150002023-05-31 3:45PM EDT2023-09-1530.300.000.000.00-792,1170.00%
MSFT231020C003150002023-05-31 1:42PM EDT2023-10-2033.950.000.000.00-141,1180.00%
MSFT231117C003150002023-05-31 3:14PM EDT2023-11-1736.400.000.000.00-144780.00%
MSFT231215C003150002023-05-30 10:58AM EDT2023-12-1541.520.000.000.00-5340.00%
MSFT240119C003150002023-05-31 3:57PM EDT2024-01-1941.000.000.000.00-372,9220.00%
MSFT240315C003150002023-05-31 12:47PM EDT2024-03-1545.190.000.000.00-227680.00%
MSFT240621C003150002023-05-31 3:15PM EDT2024-06-2153.050.000.000.00-186220.00%
MSFT241220C003150002023-05-31 1:19PM EDT2024-12-2061.800.000.000.00-11480.00%
MSFT250117C003150002023-05-31 3:04PM EDT2025-01-1764.250.000.000.00-832,3200.00%
MSFT250620C003150002023-05-30 3:16PM EDT2025-06-2073.320.000.000.00-2590.00%
MSFT251219C003150002023-05-31 2:37PM EDT2025-12-1979.000.000.000.00-291340.00%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602P003150002023-05-31 3:59PM EDT2023-06-020.140.000.000.00-1,2607,91112.50%
MSFT230609P003150002023-05-31 3:59PM EDT2023-06-090.980.000.000.00-5061,2716.25%
MSFT230616P003150002023-05-31 3:59PM EDT2023-06-162.050.000.000.00-1,3558,8186.25%
MSFT230623P003150002023-05-31 3:54PM EDT2023-06-232.500.000.000.00-3078773.13%
MSFT230630P003150002023-05-31 3:51PM EDT2023-06-303.150.000.000.00-1389453.13%
MSFT230707P003150002023-05-31 3:48PM EDT2023-07-073.570.000.000.00-26653.13%
MSFT230721P003150002023-05-31 3:57PM EDT2023-07-215.400.000.000.00-4486,0463.13%
MSFT230818P003150002023-05-31 3:59PM EDT2023-08-189.050.000.000.00-1121,3061.56%
MSFT230915P003150002023-05-31 2:56PM EDT2023-09-1510.480.000.000.00-421,9071.56%
MSFT231020P003150002023-05-31 3:50PM EDT2023-10-2012.500.000.000.00-24371.56%
MSFT231117P003150002023-05-31 3:46PM EDT2023-11-1714.900.000.000.00-42811.56%
MSFT231215P003150002023-05-31 3:50PM EDT2023-12-1516.200.000.000.00-1461.56%
MSFT240119P003150002023-05-31 3:55PM EDT2024-01-1918.000.000.000.00-368871.56%
MSFT240315P003150002023-05-31 9:31AM EDT2024-03-1520.390.000.000.00-1350.78%
MSFT240621P003150002023-05-31 9:47AM EDT2024-06-2122.500.000.000.00-13190.78%
MSFT241220P003150002023-05-18 2:15PM EDT2024-12-2033.050.000.000.00-21250.78%
MSFT250117P003150002023-05-31 11:23AM EDT2025-01-1730.850.000.000.00-41,0570.78%
MSFT250620P003150002023-05-26 2:02PM EDT2025-06-2036.100.000.000.00-5300.78%
MSFT251219P003150002023-05-31 2:58PM EDT2025-12-1938.200.000.000.00-2570.78%