MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:165.00
Options d’achatpour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00165000 | 2023-05-30 9:53AM EDT | 2023-06-16 | 167.25 | 156.75 | 161.00 | 0.00 | - | 31 | 71 | 194.82% |
| MSFT230721C00165000 | 2023-05-18 10:40AM EDT | 2023-07-21 | 153.15 | 157.60 | 162.00 | 0.00 | - | 1 | 24 | 109.52% |
| MSFT230818C00165000 | 2023-05-26 9:30AM EDT | 2023-08-18 | 163.45 | 158.30 | 162.50 | 0.00 | - | 2 | 70 | 92.16% |
| MSFT230915C00165000 | 2022-12-14 3:47PM EDT | 2023-09-15 | 98.57 | 78.85 | 82.25 | 0.00 | - | 19 | 279 | 0.00% |
| MSFT231020C00165000 | 2023-06-06 12:52PM EDT | 2023-10-20 | 170.66 | 159.45 | 164.00 | 0.00 | - | 10 | 7 | 75.44% |
| MSFT231117C00165000 | 2023-04-13 1:17PM EDT | 2023-11-17 | 128.00 | 146.40 | 148.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240119C00165000 | 2023-06-01 3:37PM EDT | 2024-01-19 | 171.58 | 161.75 | 165.70 | 0.00 | - | 1 | 606 | 65.69% |
| MSFT240621C00165000 | 2023-05-15 12:32PM EDT | 2024-06-21 | 149.10 | 164.00 | 169.00 | 0.00 | - | 22 | 178 | 57.16% |
| MSFT241220C00165000 | 2023-04-28 11:02AM EDT | 2024-12-20 | 149.60 | 177.90 | 181.95 | 0.00 | - | 1 | 1 | 66.87% |
| MSFT250117C00165000 | 2023-04-18 1:08PM EDT | 2025-01-17 | 135.93 | 163.50 | 167.75 | 0.00 | - | 1 | 284 | 47.98% |
| MSFT250620C00165000 | 2023-04-05 12:27PM EDT | 2025-06-20 | 133.23 | 157.00 | 162.00 | 0.00 | - | 1 | 30 | 32.79% |
| MSFT251219C00165000 | 2023-06-02 2:01PM EDT | 2025-12-19 | 185.85 | 173.00 | 178.00 | 0.00 | - | 1 | 1 | 50.10% |
Options de ventepour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00165000 | 2023-05-26 1:31PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,760 | 121.88% |
| MSFT230721P00165000 | 2023-06-01 10:41AM EDT | 2023-07-21 | 0.02 | 0.00 | 0.30 | 0.00 | - | 5 | 825 | 78.42% |
| MSFT230818P00165000 | 2023-06-06 12:32PM EDT | 2023-08-18 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 1,349 | 52.73% |
| MSFT230915P00165000 | 2023-06-02 12:06PM EDT | 2023-09-15 | 0.07 | 0.00 | 0.11 | 0.00 | - | 205 | 1,164 | 50.49% |
| MSFT231020P00165000 | 2023-05-22 11:24AM EDT | 2023-10-20 | 0.22 | 0.14 | 1.05 | 0.00 | - | 2 | 139 | 54.32% |
| MSFT231117P00165000 | 2023-06-05 2:19PM EDT | 2023-11-17 | 0.21 | 0.24 | 0.32 | 0.00 | - | 7 | 411 | 45.22% |
| MSFT240119P00165000 | 2023-06-07 1:09PM EDT | 2024-01-19 | 0.46 | 0.43 | 0.50 | +0.02 | +4.55% | 2 | 2,643 | 40.97% |
| MSFT240315P00165000 | 2023-05-24 12:59PM EDT | 2024-03-15 | 1.22 | 0.44 | 1.25 | 0.00 | - | 4 | 67 | 42.66% |
| MSFT240621P00165000 | 2023-05-31 9:36AM EDT | 2024-06-21 | 2.71 | 0.83 | 2.69 | 0.00 | - | 80 | 3,570 | 42.91% |
| MSFT241220P00165000 | 2023-06-01 9:32AM EDT | 2024-12-20 | 2.69 | 1.50 | 4.75 | 0.00 | - | 2 | 860 | 40.46% |
| MSFT250117P00165000 | 2023-05-30 3:41PM EDT | 2025-01-17 | 2.87 | 1.58 | 4.80 | 0.00 | - | 2 | 1,280 | 39.59% |
| MSFT250620P00165000 | 2023-06-06 10:58AM EDT | 2025-06-20 | 3.65 | 1.80 | 6.25 | 0.00 | - | 1 | 168 | 37.88% |
| MSFT251219P00165000 | 2023-05-31 9:30AM EDT | 2025-12-19 | 5.10 | 2.79 | 5.45 | 0.00 | - | 1 | 58 | 32.70% |
© 2023 Yahoo. Tous droits réservés.