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 6,305.00 6,305.00 725.00 773.00 2
Put MSFT|20210319|65.00P 2021-03-19 77.00 -13.00 38.00 116.00 4
70.00 Call MSFT|20210319|70.00C 2021-03-19 5,627.00 5,627.00 6,755.00 725.00 3
Put MSFT|20210319|70.00P 2021-03-19 92.00 -12.00 6.00 175.00 4
75.00 Call MSFT|20210319|75.00C 2021-03-19 6,206.00 1,035.00 63.00 678.00 3
Put MSFT|20210319|75.00P 2021-03-19 169.00 24.00 0.00 223.00 1
80.00 Call MSFT|20210319|80.00C 2021-03-19 5,782.00 -207.00 585.00 6,325.00 4
Put MSFT|20210319|80.00P 2021-03-19 156.00 -39.00 143.00 219.00 10
85.00 Call MSFT|20210319|85.00C 2021-03-19 57.00 16.00 538.00 585.00 1
Put MSFT|20210319|85.00P 2021-03-19 224.00 11.00 178.00 264.00 2
90.00 Call MSFT|20210319|90.00C 2021-03-19 4,971.00 1,471.00 495.00 5,425.00 1
Put MSFT|20210319|90.00P 2021-03-19 23.00 -53.00 123.00 355.00 1
95.00 Call MSFT|20210319|95.00C 2021-03-19 4,525.00 -175.00 457.00 4,985.00 3
Put MSFT|20210319|95.00P 2021-03-19 3.00 -6.00 174.00 43.00 2
100.00 Call MSFT|20210319|100.00C 2021-03-19 3,978.00 1,058.00 416.00 4,585.00 1
Put MSFT|20210319|100.00P 2021-03-19 36.00 27.00 278.00 445.00 2
105.00 Call MSFT|20210319|105.00C 2021-03-19 3,681.00 3,681.00 3,755.00 4,145.00 1
Put MSFT|20210319|105.00P 2021-03-19 45.00 -6.00 46.00 65.00 1
110.00 Call MSFT|20210319|110.00C 2021-03-19 3,338.00 -167.00 35.00 3,805.00 2
Put MSFT|20210319|110.00P 2021-03-19 524.00 -241.00 52.00 745.00 3
115.00 Call MSFT|20210319|115.00C 2021-03-19 2,925.00 -285.00 315.00 344.00 30
Put MSFT|20210319|115.00P 2021-03-19 67.00 -1.00 7.00 775.00 3
120.00 Call MSFT|20210319|120.00C 2021-03-19 2,618.00 -172.00 2,665.00 3,095.00 4
Put MSFT|20210319|120.00P 2021-03-19 1,004.00 -28.00 665.00 1,035.00 2
125.00 Call MSFT|20210319|125.00C 2021-03-19 2,445.00 128.00 235.00 277.00 3
Put MSFT|20210319|125.00P 2021-03-19 952.00 -275.00 84.00 11.00 7
130.00 Call MSFT|20210319|130.00C 2021-03-19 2,145.00 -124.00 2,175.00 247.00 2
Put MSFT|20210319|130.00P 2021-03-19 122.00 95.00 118.00 13.00 2
135.00 Call MSFT|20210319|135.00C 2021-03-19 2,032.00 195.00 19.00 2,185.00 31
Put MSFT|20210319|135.00P 2021-03-19 1,679.00 -2.00 138.00 15.00 1
140.00 Call MSFT|20210319|140.00C 2021-03-19 1,764.00 214.00 164.00 193.00 8
Put MSFT|20210319|140.00P 2021-03-19 1,527.00 -25.00 1,455.00 188.00 7
145.00 Call MSFT|20210319|145.00C 2021-03-19 1,405.00 -65.00 1,425.00 159.00 3
Put MSFT|20210319|145.00P 2021-03-19 193.00 85.00 187.00 213.00 2
150.00 Call MSFT|20210319|150.00C 2021-03-19 131.00 192.00 1,185.00 14.00 10
Put MSFT|20210319|150.00P 2021-03-19 2,309.00 -81.00 2,155.00 241.00 2
155.00 Call MSFT|20210319|155.00C 2021-03-19 1,088.00 138.00 1,015.00 129.00 11
Put MSFT|20210319|155.00P 2021-03-19 2,495.00 -82.00 2,435.00 271.00 4
160.00 Call MSFT|20210319|160.00C 2021-03-19 87.00 31.00 825.00 1,065.00 2
Put MSFT|20210319|160.00P 2021-03-19 2,708.00 -492.00 276.00 304.00 2
165.00 Call MSFT|20210319|165.00C 2021-03-19 805.00 109.00 565.00 97.00 1
Put MSFT|20210319|165.00P 2021-03-19 3,175.00 -865.00 293.00 3,365.00 23
170.00 Call MSFT|20210319|170.00C 2021-03-19 56.00 -7.00 405.00 845.00 1
Put MSFT|20210319|170.00P 2021-03-19 4,533.00 -75.00 343.00 3,735.00 4
175.00 Call MSFT|20210319|175.00C 2021-03-19 525.00 8.00 41.00 555.00 2
Put MSFT|20210319|175.00P 2021-03-19 505.00 505.00 3,825.00 4,085.00 84
180.00 Call MSFT|20210319|180.00C 2021-03-19 399.00 -26.00 355.00 47.00 2
Put MSFT|20210319|180.00P 2021-03-19 5,441.00 -81.00 4,105.00 4,495.00 4
185.00 Call MSFT|20210319|185.00C 2021-03-19 315.00 23.00 132.00 455.00 1
Put MSFT|20210319|185.00P 2021-03-19 6,009.00 6,009.00 4,515.00 494.00 84
190.00 Call MSFT|20210319|190.00C 2021-03-19 231.00 -29.00 131.00 4.00 1
Put MSFT|20210319|190.00P 2021-03-19 0.00 0.00 493.00 535.00 0
195.00 Call MSFT|20210319|195.00C 2021-03-19 216.00 -4.00 13.00 238.00 1
Put MSFT|20210319|195.00P 2021-03-19 0.00 0.00 54.00 585.00 0
200.00 Call MSFT|20210319|200.00C 2021-03-19 165.00 15.00 108.00 2.00 1
Put MSFT|20210319|200.00P 2021-03-19 0.00 0.00 5,855.00 6,345.00 0