MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:400.00
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230609C004000002023-06-02 2:18PM EDT2023-06-090.010.000.000.00-11025.00%
MSFT230616C004000002023-06-02 3:10PM EDT2023-06-160.060.000.000.00-138025.00%
MSFT230623C004000002023-06-01 9:30AM EDT2023-06-230.130.000.000.00--012.50%
MSFT230707C004000002023-06-01 1:51PM EDT2023-07-070.190.000.000.00--012.50%
MSFT230714C004000002023-06-02 3:48PM EDT2023-07-140.240.000.000.00-4012.50%
MSFT230721C004000002023-06-02 3:13PM EDT2023-07-210.320.000.000.00-476012.50%
MSFT230818C004000002023-06-02 3:59PM EDT2023-08-181.000.000.000.00-13406.25%
MSFT230915C004000002023-06-02 3:55PM EDT2023-09-151.630.000.000.00-12306.25%
MSFT231020C004000002023-06-02 3:40PM EDT2023-10-202.880.000.000.00-3106.25%
MSFT231117C004000002023-06-02 3:08PM EDT2023-11-174.800.000.000.00-3806.25%
MSFT231215C004000002023-06-02 3:37PM EDT2023-12-155.850.000.000.00-806.25%
MSFT240119C004000002023-06-02 3:58PM EDT2024-01-197.400.000.000.00-11006.25%
MSFT240315C004000002023-06-02 10:35AM EDT2024-03-1510.710.000.000.00-3203.13%
MSFT240621C004000002023-06-02 3:57PM EDT2024-06-2116.280.000.000.00-8103.13%
MSFT241220C004000002023-05-30 2:13PM EDT2024-12-2025.800.000.000.00-4303.13%
MSFT250117C004000002023-06-02 3:56PM EDT2025-01-1728.220.000.000.00-1803.13%
MSFT250620C004000002023-06-02 10:30AM EDT2025-06-2036.500.000.000.00-203.13%
MSFT251219C004000002023-06-02 1:03PM EDT2025-12-1942.860.000.000.00-22403.13%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616P004000002023-05-25 11:04AM EDT2023-06-1675.970.000.000.00-200.00%
MSFT230721P004000002023-04-26 12:01PM EDT2023-07-21101.0366.0068.750.00--045.11%
MSFT230818P004000002023-05-15 1:39PM EDT2023-08-1891.520.000.000.00-600.00%
MSFT230915P004000002023-06-02 3:48PM EDT2023-09-1564.000.000.000.00-300.00%
MSFT231020P004000002023-06-02 2:19PM EDT2023-10-2065.000.000.000.00-1000.00%
MSFT231117P004000002023-06-01 10:35AM EDT2023-11-1772.600.000.000.00-100.00%
MSFT231215P004000002023-06-01 3:33PM EDT2023-12-1568.260.000.000.00-8500.00%
MSFT240119P004000002023-06-02 3:56PM EDT2024-01-1964.660.000.000.00-9800.00%
MSFT240315P004000002023-06-01 1:02PM EDT2024-03-1570.280.000.000.00-200.00%
MSFT240621P004000002023-06-02 10:16AM EDT2024-06-2168.950.000.000.00-200.00%
MSFT241220P004000002023-05-26 2:22PM EDT2024-12-2074.710.000.000.00-300.00%
MSFT250117P004000002023-06-02 12:08PM EDT2025-01-1773.110.000.000.00-400.00%
MSFT250620P004000002023-02-08 4:01PM EDT2025-06-20132.34149.00154.000.00--057.17%
MSFT251219P004000002023-05-01 3:36PM EDT2025-12-1998.0081.0085.500.00-123319.91%