MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:420.00
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616C004200002023-06-07 1:22PM EDT2023-06-160.010.000.510.00-171,55584.86%
MSFT230721C004200002023-06-09 3:03PM EDT2023-07-210.110.080.13+0.02+22.22%1151,10731.64%
MSFT230818C004200002023-06-09 3:33PM EDT2023-08-180.300.250.36+0.03+11.11%51,68628.25%
MSFT230915C004200002023-06-09 3:54PM EDT2023-09-150.480.400.52+0.08+20.00%879,55125.32%
MSFT231020C004200002023-06-09 11:56AM EDT2023-10-200.830.730.94+0.07+9.21%1351924.17%
MSFT231117C004200002023-06-07 11:38AM EDT2023-11-171.501.471.640.00-7121024.63%
MSFT231215C004200002023-06-09 1:28PM EDT2023-12-152.141.972.22+0.22+11.46%24024.37%
MSFT240119C004200002023-06-09 3:33PM EDT2024-01-193.032.853.05+0.31+11.40%191,23324.24%
MSFT240315C004200002023-06-09 3:14PM EDT2024-03-155.054.805.10-0.10-1.94%148225.06%
MSFT240621C004200002023-06-09 10:59AM EDT2024-06-219.008.009.30+0.28+3.21%61,60526.36%
MSFT241220C004200002023-06-07 2:31PM EDT2024-12-2016.2015.9517.450.00-101,63827.96%
MSFT250117C004200002023-06-09 10:45AM EDT2025-01-1718.5516.7518.75+1.60+9.44%11,26728.20%
MSFT250620C004200002023-06-08 3:13PM EDT2025-06-2024.2623.5026.500.00-1213729.71%
MSFT251219C004200002023-06-08 11:21AM EDT2025-12-1932.0030.0033.750.00-155230.31%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT230616P004200002023-06-05 2:58PM EDT2023-06-1682.9091.9594.150.00-200105.37%
MSFT230721P004200002023-05-17 2:28PM EDT2023-07-21106.2591.9594.050.00-89042.15%
MSFT230818P004200002023-05-23 3:54PM EDT2023-08-18103.8591.4094.000.00-1032.30%
MSFT230915P004200002023-05-17 2:43PM EDT2023-09-15105.5592.0094.050.00-170027.64%
MSFT231020P004200002023-05-17 2:40PM EDT2023-10-20108.1592.0593.950.00-1,195023.21%
MSFT231117P004200002023-05-17 2:38PM EDT2023-11-17106.7592.1594.100.00-2,075021.83%
MSFT231215P004200002023-05-31 9:48AM EDT2023-12-1585.4091.5094.150.00--020.36%
MSFT240119P004200002023-05-31 2:49PM EDT2024-01-1988.8591.7594.000.00-4118.13%
MSFT240315P004200002023-05-26 11:53AM EDT2024-03-1587.3991.7094.000.00-9116.24%
MSFT240621P004200002023-06-01 2:55PM EDT2024-06-2187.5090.5094.850.00-6216.17%
MSFT250117P004200002023-06-02 12:10PM EDT2025-01-1788.4293.3595.900.00-2314.57%
MSFT250620P004200002023-05-30 9:44AM EDT2025-06-2090.3094.6097.500.00-20114.70%
MSFT251219P004200002023-05-25 12:43PM EDT2025-12-1999.1095.0599.400.00-333314.73%