MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:125.00
Options d’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00125000 | 2023-06-05 9:30AM EDT | 2023-06-16 | 210.47 | 201.10 | 203.25 | 0.00 | - | 2 | 18 | 311.33% |
| MSFT230721C00125000 | 2023-04-27 3:35PM EDT | 2023-07-21 | 180.67 | 207.50 | 210.45 | 0.00 | - | 1 | 1 | 224.12% |
| MSFT230818C00125000 | 2023-02-28 11:27AM EDT | 2023-08-18 | 127.42 | 159.35 | 161.85 | 0.00 | - | 4 | 3 | 0.00% |
| MSFT230915C00125000 | 2023-04-26 3:58PM EDT | 2023-09-15 | 172.00 | 208.00 | 210.45 | 0.00 | - | 1 | 1,301 | 148.13% |
| MSFT231020C00125000 | 2023-04-28 10:39AM EDT | 2023-10-20 | 184.00 | 208.60 | 211.55 | 0.00 | - | 9 | 11 | 131.18% |
| MSFT231117C00125000 | 2023-04-26 9:37AM EDT | 2023-11-17 | 173.00 | 205.80 | 207.85 | 0.00 | - | 1 | 2 | 104.14% |
| MSFT240119C00125000 | 2023-06-06 10:24AM EDT | 2024-01-19 | 212.00 | 204.15 | 206.15 | 0.00 | - | 1 | 1,643 | 80.19% |
| MSFT240621C00125000 | 2023-05-05 11:25AM EDT | 2024-06-21 | 187.75 | 213.00 | 216.95 | 0.00 | - | 1 | 329 | 90.14% |
| MSFT241220C00125000 | 2023-06-08 10:10AM EDT | 2024-12-20 | 207.00 | 206.60 | 210.90 | 0.00 | - | 26 | 28 | 60.80% |
| MSFT250117C00125000 | 2023-06-05 9:33AM EDT | 2025-01-17 | 218.50 | 206.55 | 211.50 | 0.00 | - | 1 | 44 | 59.98% |
| MSFT250620C00125000 | 2023-05-12 11:55AM EDT | 2025-06-20 | 190.60 | 208.00 | 213.00 | 0.00 | - | 1 | 36 | 56.33% |
| MSFT251219C00125000 | 2023-06-06 9:34AM EDT | 2025-12-19 | 218.05 | 209.50 | 214.00 | 0.00 | - | 2 | 118 | 52.58% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00125000 | 2023-06-07 11:12AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,264 | 206.25% |
| MSFT230721P00125000 | 2023-06-01 10:39AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 1,822 | 120.12% |
| MSFT230818P00125000 | 2023-05-30 1:11PM EDT | 2023-08-18 | 0.02 | 0.00 | 0.21 | 0.00 | - | 8 | 191 | 84.18% |
| MSFT230915P00125000 | 2023-06-08 11:59AM EDT | 2023-09-15 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,159 | 66.02% |
| MSFT231020P00125000 | 2023-06-07 10:07AM EDT | 2023-10-20 | 0.02 | 0.01 | 0.11 | 0.00 | - | 5 | 61 | 57.62% |
| MSFT231117P00125000 | 2023-06-06 12:54PM EDT | 2023-11-17 | 0.06 | 0.01 | 0.17 | 0.00 | - | 1 | 39 | 54.59% |
| MSFT240119P00125000 | 2023-06-07 10:07AM EDT | 2024-01-19 | 0.10 | 0.04 | 0.25 | 0.00 | - | 38 | 3,378 | 52.05% |
| MSFT240621P00125000 | 2023-06-06 11:55AM EDT | 2024-06-21 | 0.26 | 0.30 | 1.74 | 0.00 | - | 10 | 3,363 | 53.94% |
| MSFT241220P00125000 | 2023-06-01 9:32AM EDT | 2024-12-20 | 0.90 | 0.37 | 1.89 | 0.00 | - | 4 | 2,555 | 45.02% |
| MSFT250117P00125000 | 2023-06-05 10:03AM EDT | 2025-01-17 | 0.95 | 0.40 | 1.90 | 0.00 | - | 20 | 1,959 | 43.98% |
| MSFT250620P00125000 | 2023-06-08 1:59PM EDT | 2025-06-20 | 1.51 | 1.30 | 2.04 | 0.00 | - | 4 | 582 | 39.70% |
| MSFT251219P00125000 | 2023-06-08 3:32PM EDT | 2025-12-19 | 1.95 | 1.81 | 2.20 | 0.00 | - | 16 | 1,074 | 36.12% |
© 2023 Yahoo. Tous droits réservés.