Barchart Demo Center

Overview

Stocks

Stock Screeners

ETFs

Futures

Funds

Fund Screeners

Foreign Exchange

Sectors

News

Financial Calculators

Embedded Widgets

Portfolio

Screener

JSON Feeds

Options

Etats-Unis|Canada
English|French
  In Money
Prix d'exercice Type Symbole Exp Dernière Variation Cours acheteur Cours vendeur Volume
65.00 Call MSFT|20210319|65.00C 2021-03-19 7,547.00 262.00 8,305.00 88.00 2
Put MSFT|20210319|65.00P 2021-03-19 67.00 -3.00 1.00 74.00 2
70.00 Call MSFT|20210319|70.00C 2021-03-19 7,061.00 1,434.00 7,805.00 83.00 2
Put MSFT|20210319|70.00P 2021-03-19 57.00 -35.00 7.00 78.00 1
75.00 Call MSFT|20210319|75.00C 2021-03-19 7,125.00 59.00 7,305.00 7,805.00 1
Put MSFT|20210319|75.00P 2021-03-19 17.00 -2.00 16.00 117.00 1
80.00 Call MSFT|20210319|80.00C 2021-03-19 64.00 292.00 6,845.00 7,345.00 4
Put MSFT|20210319|80.00P 2021-03-19 219.00 69.00 29.00 145.00 5
85.00 Call MSFT|20210319|85.00C 2021-03-19 5,665.00 -35.00 6,355.00 6,855.00 6
Put MSFT|20210319|85.00P 2021-03-19 98.00 -36.00 98.00 143.00 3
90.00 Call MSFT|20210319|90.00C 2021-03-19 517.00 331.00 59.00 64.00 338
Put MSFT|20210319|90.00P 2021-03-19 185.00 -68.00 75.00 174.00 4
95.00 Call MSFT|20210319|95.00C 2021-03-19 5,025.00 292.00 545.00 5,885.00 2
Put MSFT|20210319|95.00P 2021-03-19 186.00 -31.00 97.00 262.00 1
100.00 Call MSFT|20210319|100.00C 2021-03-19 4,625.00 4.00 4,995.00 542.00 1
Put MSFT|20210319|100.00P 2021-03-19 27.00 -2.00 149.00 26.00 40
105.00 Call MSFT|20210319|105.00C 2021-03-19 423.00 68.00 461.00 4,975.00 5
Put MSFT|20210319|105.00P 2021-03-19 45.00 -87.00 201.00 37.00 1
110.00 Call MSFT|20210319|110.00C 2021-03-19 3,785.00 288.00 4,155.00 457.00 2
Put MSFT|20210319|110.00P 2021-03-19 365.00 -9.00 269.00 575.00 5
115.00 Call MSFT|20210319|115.00C 2021-03-19 313.00 213.00 373.00 4,155.00 20
Put MSFT|20210319|115.00P 2021-03-19 485.00 -25.00 35.00 54.00 3
120.00 Call MSFT|20210319|120.00C 2021-03-19 3,475.00 406.00 3,405.00 384.00 1
Put MSFT|20210319|120.00P 2021-03-19 62.00 -15.00 445.00 665.00 2
125.00 Call MSFT|20210319|125.00C 2021-03-19 315.00 444.00 307.00 333.00 2
Put MSFT|20210319|125.00P 2021-03-19 833.00 18.00 42.00 77.00 2
130.00 Call MSFT|20210319|130.00C 2021-03-19 2,795.00 423.00 2,695.00 3,025.00 2
Put MSFT|20210319|130.00P 2021-03-19 97.00 -5.00 69.00 915.00 5
135.00 Call MSFT|20210319|135.00C 2021-03-19 257.00 6.00 237.00 269.00 1
Put MSFT|20210319|135.00P 2021-03-19 117.00 -15.00 86.00 1,075.00 12
140.00 Call MSFT|20210319|140.00C 2021-03-19 2,245.00 385.00 206.00 2,385.00 1
Put MSFT|20210319|140.00P 2021-03-19 1,165.00 -85.00 102.00 1,265.00 3
145.00 Call MSFT|20210319|145.00C 2021-03-19 186.00 12.00 1,675.00 204.00 1
Put MSFT|20210319|145.00P 2021-03-19 167.00 -13.00 1,165.00 142.00 11
150.00 Call MSFT|20210319|150.00C 2021-03-19 163.00 13.00 152.00 179.00 24
Put MSFT|20210319|150.00P 2021-03-19 2,046.00 -214.00 133.00 1,695.00 12
155.00 Call MSFT|20210319|155.00C 2021-03-19 142.00 2.00 124.00 1,545.00 3
Put MSFT|20210319|155.00P 2021-03-19 219.00 -53.00 169.00 1,955.00 2
160.00 Call MSFT|20210319|160.00C 2021-03-19 1,235.00 5.00 115.00 1,365.00 1
Put MSFT|20210319|160.00P 2021-03-19 2,225.00 -783.00 1,955.00 2,235.00 2
165.00 Call MSFT|20210319|165.00C 2021-03-19 105.00 5.00 875.00 118.00 2
Put MSFT|20210319|165.00P 2021-03-19 30.00 -175.00 23.00 255.00 2
170.00 Call MSFT|20210319|170.00C 2021-03-19 84.00 11.00 715.00 1,005.00 9
Put MSFT|20210319|170.00P 2021-03-19 3,725.00 125.00 2,575.00 288.00 4
175.00 Call MSFT|20210319|175.00C 2021-03-19 57.00 0.00 565.00 845.00 6
Put MSFT|20210319|175.00P 2021-03-19 505.00 505.00 2,915.00 3,225.00 84
180.00 Call MSFT|20210319|180.00C 2021-03-19 35.00 2.00 455.00 715.00 2
Put MSFT|20210319|180.00P 2021-03-19 5,441.00 -81.00 329.00 3,585.00 4
185.00 Call MSFT|20210319|185.00C 2021-03-19 45.00 25.00 35.00 61.00 2
Put MSFT|20210319|185.00P 2021-03-19 6,009.00 6,009.00 3,665.00 398.00 84
190.00 Call MSFT|20210319|190.00C 2021-03-19 223.00 -48.00 267.00 505.00 1
Put MSFT|20210319|190.00P 2021-03-19 5,502.00 5,502.00 4,085.00 439.00 2
195.00 Call MSFT|20210319|195.00C 2021-03-19 3.00 35.00 201.00 39.00 18
Put MSFT|20210319|195.00P 2021-03-19 0.00 0.00 447.00 4,855.00 0
200.00 Call MSFT|20210319|200.00C 2021-03-19 23.00 4.00 164.00 345.00 15
Put MSFT|20210319|200.00P 2021-03-19 0.00 0.00 487.00 528.00 0