MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00135000 | 2023-02-21 10:30AM EDT | 2023-06-16 | 121.92 | 145.20 | 146.55 | 0.00 | - | 1 | 59 | 0.00% |
| MSFT230721C00135000 | 2023-03-20 1:35PM EDT | 2023-07-21 | 137.70 | 153.60 | 155.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230818C00135000 | 2023-04-28 10:38AM EDT | 2023-08-18 | 173.42 | 198.30 | 201.00 | 0.00 | - | 10 | 11 | 165.59% |
| MSFT230915C00135000 | 2023-04-27 9:52AM EDT | 2023-09-15 | 167.15 | 198.00 | 200.60 | 0.00 | - | 10 | 295 | 138.11% |
| MSFT231117C00135000 | 2023-05-30 12:06PM EDT | 2023-11-17 | 199.40 | 193.65 | 196.00 | 0.00 | - | - | 20 | 85.83% |
| MSFT240119C00135000 | 2023-06-05 9:30AM EDT | 2024-01-19 | 203.75 | 194.30 | 196.70 | 0.00 | - | 2 | 798 | 76.14% |
| MSFT240621C00135000 | 2023-05-02 1:19PM EDT | 2024-06-21 | 177.65 | 201.35 | 205.00 | 0.00 | - | 11 | 58 | 79.87% |
| MSFT250117C00135000 | 2023-04-27 2:16PM EDT | 2025-01-17 | 174.50 | 204.50 | 208.80 | 0.00 | - | 2 | 5 | 70.16% |
| MSFT250620C00135000 | 2023-04-24 10:39AM EDT | 2025-06-20 | 157.89 | 186.10 | 190.45 | 0.00 | - | 2 | 29 | 0.00% |
| MSFT251219C00135000 | 2023-05-12 2:34PM EDT | 2025-12-19 | 182.42 | 201.00 | 206.00 | 0.00 | - | 37 | 43 | 51.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00135000 | 2023-05-17 3:16PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,061 | 187.50% |
| MSFT230721P00135000 | 2023-05-16 12:12PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 77 | 98.83% |
| MSFT230818P00135000 | 2023-06-01 10:49AM EDT | 2023-08-18 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 93 | 77.73% |
| MSFT230915P00135000 | 2023-05-31 3:54PM EDT | 2023-09-15 | 0.05 | 0.00 | 0.53 | 0.00 | - | 2 | 1,234 | 73.29% |
| MSFT231020P00135000 | 2023-05-31 3:29PM EDT | 2023-10-20 | 0.09 | 0.01 | 0.13 | 0.00 | - | 8 | 12 | 54.10% |
| MSFT231117P00135000 | 2023-06-01 11:02AM EDT | 2023-11-17 | 0.16 | 0.01 | 0.20 | 0.00 | - | 5 | 4 | 51.27% |
| MSFT240119P00135000 | 2023-06-06 9:30AM EDT | 2024-01-19 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 1,399 | 48.10% |
| MSFT240621P00135000 | 2023-05-30 3:38PM EDT | 2024-06-21 | 0.75 | 0.04 | 1.62 | 0.00 | - | 10 | 774 | 49.33% |
| MSFT241220P00135000 | 2023-06-01 9:32AM EDT | 2024-12-20 | 0.90 | 0.13 | 1.71 | 0.00 | - | 4 | 1,679 | 40.95% |
| MSFT250117P00135000 | 2023-06-01 12:53PM EDT | 2025-01-17 | 1.41 | 0.53 | 1.75 | 0.00 | - | 12 | 617 | 40.14% |
| MSFT250620P00135000 | 2023-05-30 3:45PM EDT | 2025-06-20 | 1.90 | 0.68 | 4.80 | 0.00 | - | 1 | 51 | 44.54% |
| MSFT251219P00135000 | 2023-06-07 1:52PM EDT | 2025-12-19 | 2.60 | 0.87 | 5.00 | 0.00 | - | 105 | 1,622 | 40.33% |
© 2023 Yahoo. Tous droits réservés.