MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:380.00
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230609C003800002023-06-06 10:12AM EDT2023-06-090.010.000.000.00-6050.00%
MSFT230616C003800002023-06-08 11:52AM EDT2023-06-160.030.000.000.00-64025.00%
MSFT230623C003800002023-06-08 12:55PM EDT2023-06-230.070.000.000.00-102012.50%
MSFT230630C003800002023-06-08 1:49PM EDT2023-06-300.110.000.000.00-1012.50%
MSFT230707C003800002023-06-08 2:19PM EDT2023-07-070.150.000.000.00-10012.50%
MSFT230714C003800002023-06-07 3:52PM EDT2023-07-140.230.000.000.00-1012.50%
MSFT230721C003800002023-06-08 3:37PM EDT2023-07-210.300.000.000.00-34012.50%
MSFT230818C003800002023-06-08 10:51AM EDT2023-08-181.120.000.000.00-2706.25%
MSFT230915C003800002023-06-08 3:20PM EDT2023-09-151.870.000.000.00-306.25%
MSFT231020C003800002023-06-08 3:25PM EDT2023-10-203.300.000.000.00-606.25%
MSFT231117C003800002023-06-08 3:20PM EDT2023-11-175.250.000.000.00-106.25%
MSFT231215C003800002023-06-07 3:49PM EDT2023-12-156.120.000.000.00-703.13%
MSFT240119C003800002023-06-08 3:57PM EDT2024-01-198.310.000.000.00-7703.13%
MSFT240315C003800002023-06-08 3:54PM EDT2024-03-1511.900.000.000.00-103.13%
MSFT240621C003800002023-06-08 1:58PM EDT2024-06-2117.350.000.000.00-5803.13%
MSFT241220C003800002023-06-07 11:21AM EDT2024-12-2028.000.000.000.00-403.13%
MSFT250117C003800002023-06-07 12:54PM EDT2025-01-1729.350.000.000.00-203.13%
MSFT250620C003800002023-06-07 10:28AM EDT2025-06-2039.950.000.000.00-1103.13%
MSFT251219C003800002023-06-08 3:13PM EDT2025-12-1945.250.000.000.00-5401.56%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230609P003800002023-05-31 10:14AM EDT2023-06-0947.250.000.000.00--00.00%
MSFT230616P003800002023-06-07 10:13AM EDT2023-06-1651.500.000.000.00-2000.00%
MSFT230721P003800002023-06-07 10:42AM EDT2023-07-2153.150.000.000.00-200.00%
MSFT230818P003800002023-06-08 3:50PM EDT2023-08-1854.830.000.000.00-200.00%
MSFT230915P003800002023-06-07 3:10PM EDT2023-09-1555.950.000.000.00-23100.00%
MSFT231020P003800002023-06-02 1:44PM EDT2023-10-2046.650.000.000.00-600.00%
MSFT231117P003800002023-06-07 10:30AM EDT2023-11-1751.920.000.000.00-200.00%
MSFT231215P003800002023-06-05 11:30AM EDT2023-12-1546.030.000.000.00-400.00%
MSFT240119P003800002023-06-02 12:33PM EDT2024-01-1949.360.000.000.00-600.00%
MSFT240315P003800002023-06-02 1:45PM EDT2024-03-1551.100.000.000.00-100.00%
MSFT240621P003800002023-06-05 3:13PM EDT2024-06-2152.050.000.000.00-2700.00%
MSFT250117P003800002023-05-18 9:35AM EDT2025-01-1771.920.000.000.00-100.00%
MSFT250620P003800002023-04-19 10:34AM EDT2025-06-2096.1570.0074.500.00-1120.84%
MSFT251219P003800002023-06-07 10:52AM EDT2025-12-1970.050.000.000.00-100.00%