MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:350.00
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616C003500002023-06-09 3:58PM EDT2023-06-160.160.150.17-0.01-5.88%1,73317,10327.15%
MSFT230623C003500002023-06-09 3:56PM EDT2023-06-230.400.380.50+0.02+5.26%58988023.88%
MSFT230630C003500002023-06-09 3:59PM EDT2023-06-300.730.700.79+0.08+12.31%4421,63621.84%
MSFT230707C003500002023-06-09 3:49PM EDT2023-07-071.100.961.09+0.20+22.22%31435720.67%
MSFT230714C003500002023-06-09 3:55PM EDT2023-07-141.501.381.54+0.18+13.64%11420520.55%
MSFT230721C003500002023-06-09 3:58PM EDT2023-07-211.921.922.02+0.18+10.34%1,78514,11220.54%
MSFT230818C003500002023-06-09 3:55PM EDT2023-08-185.425.305.50+0.42+8.40%6286,64624.01%
MSFT230915C003500002023-06-09 3:35PM EDT2023-09-157.607.457.70+0.55+7.80%904,11424.06%
MSFT231020C003500002023-06-09 3:19PM EDT2023-10-2011.0010.5010.75+0.81+7.95%402,58124.91%
MSFT231117C003500002023-06-09 3:58PM EDT2023-11-1713.6013.6014.05+0.30+2.26%302,19926.68%
MSFT231215C003500002023-06-09 3:58PM EDT2023-12-1515.6215.7516.00+0.37+2.43%3237926.78%
MSFT240119C003500002023-06-09 3:57PM EDT2024-01-1918.3118.3018.65+0.51+2.87%22115,12927.27%
MSFT240315C003500002023-06-09 1:59PM EDT2024-03-1523.5122.6523.70+1.06+4.72%5350628.88%
MSFT240621C003500002023-06-09 2:16PM EDT2024-06-2130.5028.8530.30+1.50+5.17%603,29729.86%
MSFT241220C003500002023-06-09 12:16PM EDT2024-12-2039.5039.8541.65+0.23+0.59%171,08031.56%
MSFT250117C003500002023-06-09 3:58PM EDT2025-01-1741.5541.0542.80-0.05-0.12%675,98731.49%
MSFT250620C003500002023-06-09 11:57AM EDT2025-06-2048.9148.8050.95-2.79-5.40%268032.43%
MSFT251219C003500002023-06-09 11:30AM EDT2025-12-1957.3056.6059.60+1.85+3.34%2355133.25%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616P003500002023-06-09 3:40PM EDT2023-06-1623.4522.0524.60-0.95-3.89%31744.48%
MSFT230623P003500002023-06-09 3:50PM EDT2023-06-2323.0022.8523.65-1.05-4.37%812923.22%
MSFT230630P003500002023-06-09 3:19PM EDT2023-06-3022.5022.5524.00-3.77-14.35%625621.85%
MSFT230707P003500002023-06-05 11:44AM EDT2023-07-0714.1721.9524.250.00-12010020.41%
MSFT230721P003500002023-06-09 12:43PM EDT2023-07-2124.4523.3524.40-2.05-7.74%4218917.33%
MSFT230818P003500002023-06-07 3:33PM EDT2023-08-1828.7024.4026.800.00-1052219.84%
MSFT230915P003500002023-06-09 3:41PM EDT2023-09-1526.6025.5527.90-1.00-3.62%867118.85%
MSFT231020P003500002023-06-09 10:57AM EDT2023-10-2028.5528.0529.75-1.95-6.39%373418.99%
MSFT231117P003500002023-06-09 3:53PM EDT2023-11-1730.5130.2531.20-1.92-5.92%312319.17%
MSFT231215P003500002023-06-08 1:23PM EDT2023-12-1533.4529.9532.350.00-53519.05%
MSFT240119P003500002023-06-08 10:18AM EDT2024-01-1934.3632.4034.350.00-1287719.62%
MSFT240315P003500002023-06-07 10:12AM EDT2024-03-1534.6234.4536.300.00-41819.37%
MSFT240621P003500002023-06-09 1:14PM EDT2024-06-2138.8038.1040.25+3.90+11.17%35719.77%
MSFT241220P003500002023-05-31 3:28PM EDT2024-12-2045.3644.0046.300.00-312820.07%
MSFT250117P003500002023-06-09 3:40PM EDT2025-01-1745.1044.9546.30-0.41-0.90%534019.59%
MSFT250620P003500002023-06-07 12:24PM EDT2025-06-2050.0047.2551.450.00-162220.23%
MSFT251219P003500002023-06-09 3:43PM EDT2025-12-1952.5751.0554.30-0.43-0.81%1115119.51%