MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:340.00
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230609C003400002023-06-02 3:59PM EDT2023-06-091.691.661.77+0.06+3.68%9,3682,38220.92%
MSFT230616C003400002023-06-02 3:59PM EDT2023-06-163.503.453.60+0.45+14.75%3,78611,90922.03%
MSFT230623C003400002023-06-02 3:59PM EDT2023-06-234.624.454.90+0.62+15.50%89584522.07%
MSFT230630C003400002023-06-02 3:59PM EDT2023-06-305.905.656.00+0.75+14.56%9551,12222.09%
MSFT230707C003400002023-06-02 3:58PM EDT2023-07-076.726.558.00+1.07+18.94%2511,00124.65%
MSFT230721C003400002023-06-02 3:59PM EDT2023-07-218.778.758.95+0.67+8.27%2,8448,38922.72%
MSFT230818C003400002023-06-02 3:55PM EDT2023-08-1814.0013.8014.10+1.08+8.36%1,7885,30026.52%
MSFT230915C003400002023-06-02 3:55PM EDT2023-09-1516.8714.5516.90+1.12+7.11%8469,95126.59%
MSFT231020C003400002023-06-02 3:00PM EDT2023-10-2021.1120.2520.65+1.48+7.54%802,09327.54%
MSFT231117C003400002023-06-02 3:17PM EDT2023-11-1724.5322.6525.75+1.83+8.06%761,34030.76%
MSFT231215C003400002023-06-02 3:00PM EDT2023-12-1526.9525.8526.50+1.95+7.80%439829.24%
MSFT240119C003400002023-06-02 3:49PM EDT2024-01-1929.4828.5530.15+2.24+8.22%14511,27630.36%
MSFT240315C003400002023-06-02 10:56AM EDT2024-03-1533.1533.0534.05+1.40+4.41%6141,53930.53%
MSFT240621C003400002023-06-02 3:27PM EDT2024-06-2141.3039.9042.40+2.53+6.53%151,22232.46%
MSFT241220C003400002023-06-02 11:16AM EDT2024-12-2051.4550.7053.95+2.85+5.86%18933.75%
MSFT250117C003400002023-06-02 3:40PM EDT2025-01-1753.4551.5055.45+1.60+3.09%41,21333.83%
MSFT250620C003400002023-06-02 3:05PM EDT2025-06-2062.6559.7562.95+4.57+7.87%1424734.14%
MSFT251219C003400002023-06-02 2:40PM EDT2025-12-1969.4666.5570.40+2.46+3.67%817734.20%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230609P003400002023-06-02 3:59PM EDT2023-06-096.055.906.30-3.00-33.15%66221520.46%
MSFT230616P003400002023-06-02 3:59PM EDT2023-06-167.557.307.45-2.35-23.74%46670518.90%
MSFT230623P003400002023-06-02 3:56PM EDT2023-06-238.207.559.25-2.94-26.39%596521.25%
MSFT230630P003400002023-06-02 3:59PM EDT2023-06-309.308.009.40-2.45-20.85%34814818.72%
MSFT230707P003400002023-06-02 3:47PM EDT2023-07-079.678.5510.65-2.18-18.40%51119.81%
MSFT230721P003400002023-06-02 3:59PM EDT2023-07-2111.4011.1011.40-1.90-14.29%33658818.25%
MSFT230818P003400002023-06-02 3:17PM EDT2023-08-1815.1015.2515.45-1.94-11.38%1611,33921.20%
MSFT230915P003400002023-06-02 3:55PM EDT2023-09-1517.1215.9517.45-6.42-27.27%42967420.93%
MSFT231020P003400002023-06-02 3:06PM EDT2023-10-2018.8719.2019.50-2.13-10.14%2431920.59%
MSFT231117P003400002023-06-02 3:48PM EDT2023-11-1721.6521.0022.10-3.05-12.35%2323921.66%
MSFT231215P003400002023-06-02 12:31PM EDT2023-12-1523.9021.8525.10-1.32-5.23%1410823.12%
MSFT240119P003400002023-06-02 2:59PM EDT2024-01-1924.7023.2524.75-2.00-7.49%1375120.96%
MSFT240315P003400002023-06-02 2:45PM EDT2024-03-1527.0026.3528.65-3.41-11.21%21322.09%
MSFT240621P003400002023-06-02 3:33PM EDT2024-06-2131.0128.5031.85-3.24-9.46%39121.40%
MSFT241220P003400002023-06-02 2:00PM EDT2024-12-2037.1536.1039.50-14.01-27.38%1722.24%
MSFT250117P003400002023-05-30 9:30AM EDT2025-01-1738.7035.5038.900.00-311221.35%
MSFT250620P003400002023-06-02 10:16AM EDT2025-06-2042.3840.3543.90-0.32-0.75%11221.66%
MSFT251219P003400002023-06-02 12:35PM EDT2025-12-1946.8743.7547.75-12.63-21.23%5121.24%