MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00145000 | 2023-05-03 3:10PM EDT | 2023-06-16 | 160.45 | 189.75 | 191.80 | 0.00 | - | 30 | 37 | 472.66% |
| MSFT230721C00145000 | 2023-05-19 10:00AM EDT | 2023-07-21 | 173.65 | 180.95 | 182.60 | 0.00 | - | 4 | 4 | 136.62% |
| MSFT230818C00145000 | 2023-02-28 4:04PM EDT | 2023-08-18 | 108.10 | 139.90 | 142.45 | 0.00 | - | - | 1 | 0.00% |
| MSFT230915C00145000 | 2023-02-10 2:53PM EDT | 2023-09-15 | 118.85 | 105.60 | 108.20 | 0.00 | - | 2 | 108 | 0.00% |
| MSFT231117C00145000 | 2023-05-26 10:29AM EDT | 2023-11-17 | 187.45 | 182.55 | 184.70 | 0.00 | - | 1 | 1 | 82.39% |
| MSFT240119C00145000 | 2023-06-01 2:47PM EDT | 2024-01-19 | 190.50 | 182.75 | 185.40 | 0.00 | - | 1 | 586 | 71.91% |
| MSFT240315C00145000 | 2023-06-02 3:41PM EDT | 2024-03-15 | 195.00 | 184.30 | 186.50 | 0.00 | - | 1 | 2 | 69.06% |
| MSFT240621C00145000 | 2023-05-23 11:46AM EDT | 2024-06-21 | 180.03 | 184.80 | 187.95 | 0.00 | - | 1 | 198 | 62.18% |
| MSFT241220C00145000 | 2023-04-10 10:37AM EDT | 2024-12-20 | 153.00 | 173.00 | 177.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250117C00145000 | 2023-06-06 3:07PM EDT | 2025-01-17 | 197.96 | 187.15 | 192.00 | 0.00 | - | 2 | 169 | 56.19% |
| MSFT250620C00145000 | 2023-03-08 2:11PM EDT | 2025-06-20 | 123.25 | 155.50 | 160.50 | 0.00 | - | 2 | 136 | 0.00% |
| MSFT251219C00145000 | 2023-03-30 10:15AM EDT | 2025-12-19 | 152.80 | 173.00 | 177.50 | 0.00 | - | 1 | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00145000 | 2023-05-19 12:45PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 4,083 | 153.13% |
| MSFT230721P00145000 | 2023-05-22 10:09AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,069 | 68.75% |
| MSFT230818P00145000 | 2023-06-01 10:52AM EDT | 2023-08-18 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 53 | 58.59% |
| MSFT230915P00145000 | 2023-06-06 1:40PM EDT | 2023-09-15 | 0.04 | 0.02 | 0.06 | 0.00 | - | 4 | 383 | 54.30% |
| MSFT231020P00145000 | 2023-06-05 2:46PM EDT | 2023-10-20 | 0.08 | 0.06 | 0.11 | 0.00 | - | 5 | 28 | 50.29% |
| MSFT231117P00145000 | 2023-05-31 3:59PM EDT | 2023-11-17 | 0.24 | 0.12 | 0.17 | 0.00 | - | 2 | 100 | 49.46% |
| MSFT240119P00145000 | 2023-06-08 11:45AM EDT | 2024-01-19 | 0.25 | 0.23 | 0.29 | +0.03 | +13.64% | 1 | 4,527 | 44.87% |
| MSFT240315P00145000 | 2023-06-07 3:35PM EDT | 2024-03-15 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 221 | 46.08% |
| MSFT240621P00145000 | 2023-06-07 3:35PM EDT | 2024-06-21 | 0.60 | 0.40 | 1.00 | 0.00 | - | 2 | 955 | 41.61% |
| MSFT241220P00145000 | 2023-06-06 9:36AM EDT | 2024-12-20 | 1.32 | 0.00 | 3.05 | 0.00 | - | 4 | 2,252 | 42.49% |
| MSFT250117P00145000 | 2023-06-02 12:15PM EDT | 2025-01-17 | 1.72 | 0.75 | 3.05 | 0.00 | - | 1 | 344 | 41.47% |
| MSFT250620P00145000 | 2023-05-12 12:36PM EDT | 2025-06-20 | 3.55 | 1.46 | 5.00 | 0.00 | - | 6 | 161 | 41.57% |
| MSFT251219P00145000 | 2023-06-07 3:50PM EDT | 2025-12-19 | 3.40 | 1.50 | 5.50 | 0.00 | - | 25 | 60 | 38.20% |
© 2023 Yahoo. Tous droits réservés.