MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:365.00
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616C003650002023-06-09 3:54PM EDT2023-06-160.050.040.06-0.02-28.57%4403,93434.67%
MSFT230623C003650002023-06-09 2:40PM EDT2023-06-230.110.120.17-0.03-21.43%3372128.42%
MSFT230630C003650002023-06-09 3:21PM EDT2023-06-300.270.250.28+0.04+17.39%1131,01725.24%
MSFT230707C003650002023-06-09 3:58PM EDT2023-07-070.320.320.41+0.01+3.23%13330323.49%
MSFT230714C003650002023-06-09 1:54PM EDT2023-07-140.580.460.58+0.16+38.10%134122.53%
MSFT230721C003650002023-06-09 3:56PM EDT2023-07-210.730.680.74+0.10+15.87%5598,64521.69%
MSFT230818C003650002023-06-09 3:58PM EDT2023-08-182.492.452.59+0.19+8.26%4791,05523.58%
MSFT230915C003650002023-06-09 2:37PM EDT2023-09-154.103.856.00+0.35+9.33%407,92127.19%
MSFT231020C003650002023-06-09 9:43AM EDT2023-10-206.506.106.30+0.59+9.98%181,93923.83%
MSFT231117C003650002023-06-09 12:29PM EDT2023-11-178.758.759.15+0.25+2.94%45041825.66%
MSFT231215C003650002023-06-09 10:53AM EDT2023-12-1511.1510.3510.80+1.00+9.85%962325.71%
MSFT240119C003650002023-06-09 11:05AM EDT2024-01-1913.2312.8013.15+0.98+8.00%24,43926.19%
MSFT240315C003650002023-06-08 11:00AM EDT2024-03-1516.7916.8517.400.00-1072,58427.43%
MSFT240621C003650002023-06-08 3:45PM EDT2024-06-2125.4022.8524.20+2.35+10.20%11,55428.94%
MSFT241220C003650002023-06-07 3:45PM EDT2024-12-2033.3632.3535.300.00-133030.74%
MSFT250117C003650002023-06-08 12:15PM EDT2025-01-1736.1533.0036.850.00-212330.94%
MSFT250620C003650002023-05-30 9:48AM EDT2025-06-2049.1041.9546.000.00-251032.47%
MSFT251219C003650002023-06-07 11:21AM EDT2025-12-1952.0350.2553.000.00-53832.47%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616P003650002023-06-09 11:29AM EDT2023-06-1638.7037.2539.15-1.10-2.76%3156.20%
MSFT230707P003650002023-06-07 12:54PM EDT2023-07-0741.0037.4039.050.00-1027.37%
MSFT230721P003650002023-06-09 11:15AM EDT2023-07-2136.6036.8038.95-3.35-8.39%28921.72%
MSFT230818P003650002023-06-06 3:39PM EDT2023-08-1832.6037.3039.700.00-1520.03%
MSFT230915P003650002023-06-09 1:03PM EDT2023-09-1539.0438.2539.85-0.79-1.98%7456717.39%
MSFT231020P003650002023-06-07 11:39AM EDT2023-10-2040.5338.4040.650.00-1040916.81%
MSFT231117P003650002023-06-08 9:39AM EDT2023-11-1742.9240.4542.250.00-233918.16%
MSFT231215P003650002023-06-08 9:41AM EDT2023-12-1540.3240.7042.90-3.28-7.52%12617.74%
MSFT240119P003650002023-06-07 2:56PM EDT2024-01-1944.9741.6044.300.00-24318.12%
MSFT240315P003650002023-06-09 1:22PM EDT2024-03-1545.0143.6546.70+5.83+14.88%22618.80%
MSFT240621P003650002023-05-16 11:50AM EDT2024-06-2159.0047.1549.000.00-2118.20%
MSFT250117P003650002023-06-06 12:46PM EDT2025-01-1750.8051.0054.600.00-24718.31%
MSFT250620P003650002023-05-30 3:33PM EDT2025-06-2055.8055.0058.350.00-1818.43%
MSFT251219P003650002023-05-25 10:29AM EDT2025-12-1964.9559.1562.200.00-1218.44%