MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:330.00
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602C003300002023-05-26 3:59PM EDT2023-06-025.705.605.75+3.04+114.29%16,0255,59524.45%
MSFT230609C003300002023-05-26 3:58PM EDT2023-06-097.707.408.45+3.34+76.61%1,6921,61927.69%
MSFT230616C003300002023-05-26 3:59PM EDT2023-06-169.509.459.60+3.64+62.12%5,56918,33726.08%
MSFT230623C003300002023-05-26 3:58PM EDT2023-06-2310.609.7511.50+3.80+55.88%42163727.78%
MSFT230630C003300002023-05-26 3:56PM EDT2023-06-3012.0010.8512.10+3.95+49.07%5857,51326.25%
MSFT230721C003300002023-05-26 3:59PM EDT2023-07-2115.0014.9015.45+3.95+35.75%1,77413,83727.20%
MSFT230818C003300002023-05-26 3:58PM EDT2023-08-1819.9519.6520.65+3.90+24.30%61010,62930.42%
MSFT230915C003300002023-05-26 3:53PM EDT2023-09-1523.1022.7022.95+4.48+24.06%1,9378,56729.47%
MSFT231020C003300002023-05-26 3:47PM EDT2023-10-2026.6826.2027.15+4.23+18.84%1,0501,50130.75%
MSFT231117C003300002023-05-26 3:16PM EDT2023-11-1729.9129.4531.30+4.01+15.48%1152,41932.74%
MSFT240119C003300002023-05-26 3:59PM EDT2024-01-1934.9034.9036.00+4.03+13.05%2395,07332.50%
MSFT240315C003300002023-05-26 3:56PM EDT2024-03-1539.4039.0040.80+5.25+15.37%3239033.32%
MSFT240621C003300002023-05-26 3:17PM EDT2024-06-2146.9045.4048.95+4.90+11.67%1892,01534.88%
MSFT241220C003300002023-05-26 3:55PM EDT2024-12-2057.9056.6059.30+5.05+9.56%10169535.18%
MSFT250117C003300002023-05-26 3:32PM EDT2025-01-1758.9558.1061.50+6.05+11.44%511,01335.68%
MSFT250620C003300002023-05-26 2:21PM EDT2025-06-2065.7164.2068.90+5.58+9.28%1824035.84%
MSFT251219C003300002023-05-26 3:55PM EDT2025-12-1975.0773.5075.75+6.32+9.19%2019535.53%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230602P003300002023-05-26 3:59PM EDT2023-06-022.602.432.57-3.75-59.06%4,9602,16622.67%
MSFT230609P003300002023-05-26 3:57PM EDT2023-06-094.353.754.70-3.25-42.76%1,10436424.19%
MSFT230616P003300002023-05-26 3:59PM EDT2023-06-165.705.655.70-3.20-35.96%2,7891,24122.79%
MSFT230623P003300002023-05-26 3:59PM EDT2023-06-236.556.356.95-2.93-30.91%4556223.13%
MSFT230630P003300002023-05-26 3:59PM EDT2023-06-307.357.107.50-2.90-28.29%17116421.99%
MSFT230721P003300002023-05-26 3:57PM EDT2023-07-219.559.559.95-2.90-23.29%1,73560522.10%
MSFT230818P003300002023-05-26 3:47PM EDT2023-08-1813.6513.5014.10-2.75-16.77%1,1971,01224.60%
MSFT230915P003300002023-05-26 3:40PM EDT2023-09-1515.4515.4015.95-2.70-14.88%24824523.83%
MSFT231020P003300002023-05-26 2:43PM EDT2023-10-2017.8517.1018.80-2.45-12.07%2525924.20%
MSFT231117P003300002023-05-26 3:37PM EDT2023-11-1720.1519.9520.25-2.85-12.39%9551723.76%
MSFT240119P003300002023-05-26 3:59PM EDT2024-01-1922.7522.7025.00-2.45-9.72%17440824.85%
MSFT240315P003300002023-05-23 12:31PM EDT2024-03-1530.7825.0027.100.00-2824.13%
MSFT240621P003300002023-05-26 2:41PM EDT2024-06-2130.0028.5530.65-1.90-5.96%9314323.51%
MSFT241220P003300002023-05-26 1:55PM EDT2024-12-2035.0334.5535.95-3.37-8.78%51422.65%
MSFT250117P003300002023-05-26 3:19PM EDT2025-01-1735.5533.5037.00-3.25-8.38%1140222.75%
MSFT250620P003300002023-05-26 12:35PM EDT2025-06-2039.6438.7041.80-5.27-11.73%121522.85%
MSFT251219P003300002023-05-26 3:04PM EDT2025-12-1943.0042.5545.05-9.78-18.53%59622.08%