MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00140000 | 2023-05-24 10:41AM EDT | 2023-06-16 | 173.70 | 194.65 | 197.00 | 0.00 | - | 38 | 48 | 219.73% |
| MSFT230721C00140000 | 2023-05-03 10:59AM EDT | 2023-07-21 | 166.40 | 194.55 | 196.85 | 0.00 | - | 1 | 8 | 105.96% |
| MSFT230818C00140000 | 2023-05-04 12:50PM EDT | 2023-08-18 | 167.36 | 195.30 | 198.50 | 0.00 | - | 2 | 13 | 107.47% |
| MSFT230915C00140000 | 2022-12-14 3:46PM EDT | 2023-09-15 | 121.31 | 101.25 | 105.00 | 0.00 | - | 4 | 315 | 0.00% |
| MSFT231020C00140000 | 2023-05-30 10:50AM EDT | 2023-10-20 | 196.10 | 196.20 | 199.85 | +196.10 | - | - | 1 | 88.42% |
| MSFT240119C00140000 | 2023-05-18 10:22AM EDT | 2024-01-19 | 180.00 | 197.50 | 201.50 | 0.00 | - | 1 | 665 | 75.83% |
| MSFT240621C00140000 | 2023-05-23 11:46AM EDT | 2024-06-21 | 184.78 | 199.05 | 203.50 | 0.00 | - | 1 | 296 | 64.15% |
| MSFT250117C00140000 | 2023-05-24 3:55PM EDT | 2025-01-17 | 182.50 | 202.00 | 206.00 | 0.00 | - | 3 | 103 | 57.35% |
| MSFT250620C00140000 | 2023-05-31 9:36AM EDT | 2025-06-20 | 203.25 | 203.50 | 208.00 | 0.00 | - | 1 | 3 | 54.07% |
| MSFT251219C00140000 | 2023-04-24 10:39AM EDT | 2025-12-19 | 155.61 | 183.55 | 188.45 | 0.00 | - | 1 | 22 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00140000 | 2023-05-31 12:45PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,140 | 143.75% |
| MSFT230721P00140000 | 2023-05-25 11:47AM EDT | 2023-07-21 | 0.02 | 0.00 | 0.32 | 0.00 | - | 2 | 370 | 98.14% |
| MSFT230818P00140000 | 2023-06-01 10:52AM EDT | 2023-08-18 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 488 | 63.28% |
| MSFT230915P00140000 | 2023-06-01 10:55AM EDT | 2023-09-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 758 | 55.08% |
| MSFT231020P00140000 | 2023-05-31 3:23PM EDT | 2023-10-20 | 0.08 | 0.01 | 0.07 | 0.00 | - | 6 | 817 | 52.34% |
| MSFT231117P00140000 | 2023-06-01 11:01AM EDT | 2023-11-17 | 0.18 | 0.10 | 0.14 | 0.00 | - | 2 | 37 | 50.59% |
| MSFT240119P00140000 | 2023-06-02 10:16AM EDT | 2024-01-19 | 0.23 | 0.16 | 0.25 | -0.01 | -4.17% | 2 | 6,042 | 46.92% |
| MSFT240315P00140000 | 2023-05-30 9:32AM EDT | 2024-03-15 | 1.19 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 49.05% |
| MSFT240621P00140000 | 2023-05-12 2:23PM EDT | 2024-06-21 | 1.05 | 0.02 | 1.28 | 0.00 | - | 12 | 1,863 | 46.24% |
| MSFT241220P00140000 | 2023-05-31 11:19AM EDT | 2024-12-20 | 1.40 | 0.64 | 1.40 | 0.00 | - | 2 | 1,968 | 38.68% |
| MSFT250117P00140000 | 2023-06-01 12:53PM EDT | 2025-01-17 | 1.48 | 0.83 | 1.50 | 0.00 | - | 17 | 925 | 38.23% |
| MSFT250620P00140000 | 2023-05-31 10:41AM EDT | 2025-06-20 | 2.50 | 1.75 | 2.62 | 0.00 | - | 1 | 100 | 38.01% |
| MSFT251219P00140000 | 2023-05-31 10:37AM EDT | 2025-12-19 | 3.30 | 1.75 | 3.25 | 0.00 | - | 2 | 179 | 35.71% |
© 2023 Yahoo. Tous droits réservés.