MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:150.00
Options d’achatpour2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00150000 | 2023-05-26 1:39PM EDT | 2023-06-02 | 182.10 | 181.75 | 184.25 | +51.75 | +39.70% | 1 | 0 | 241.80% |
| MSFT230609C00150000 | 2023-05-25 10:17AM EDT | 2023-06-09 | 172.45 | 181.90 | 184.50 | +172.45 | - | - | 3 | 186.13% |
| MSFT230616C00150000 | 2023-05-24 2:28PM EDT | 2023-06-16 | 164.31 | 182.25 | 184.65 | 0.00 | - | 2 | 419 | 162.99% |
| MSFT230721C00150000 | 2023-05-16 12:34PM EDT | 2023-07-21 | 163.81 | 182.70 | 185.75 | 0.00 | - | 1 | 3 | 113.28% |
| MSFT230915C00150000 | 2023-05-25 12:44PM EDT | 2023-09-15 | 176.57 | 183.75 | 185.75 | 0.00 | - | 4 | 380 | 84.84% |
| MSFT231117C00150000 | 2023-04-26 10:20AM EDT | 2023-11-17 | 148.05 | 181.50 | 183.70 | 0.00 | - | - | 12 | 58.42% |
| MSFT240119C00150000 | 2023-05-22 3:34PM EDT | 2024-01-19 | 174.15 | 186.15 | 188.45 | 0.00 | - | 4 | 1,090 | 70.15% |
| MSFT240315C00150000 | 2023-05-16 3:25PM EDT | 2024-03-15 | 167.72 | 187.20 | 190.00 | 0.00 | - | - | 2 | 67.39% |
| MSFT240621C00150000 | 2023-05-25 2:06PM EDT | 2024-06-21 | 182.15 | 187.80 | 192.50 | 0.00 | - | 3 | 417 | 62.32% |
| MSFT241220C00150000 | 2023-05-19 11:27AM EDT | 2024-12-20 | 177.00 | 191.00 | 195.45 | 0.00 | - | 1 | 2 | 57.26% |
| MSFT250117C00150000 | 2023-05-25 1:41PM EDT | 2025-01-17 | 185.48 | 191.40 | 195.65 | 0.00 | - | 10 | 1,609 | 56.43% |
| MSFT250620C00150000 | 2023-05-26 3:43PM EDT | 2025-06-20 | 195.70 | 193.50 | 197.70 | +24.20 | +14.11% | 7 | 773 | 53.41% |
| MSFT251219C00150000 | 2023-05-25 2:23PM EDT | 2025-12-19 | 190.05 | 195.50 | 200.00 | 0.00 | - | 36 | 70 | 50.64% |
Options de ventepour2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00150000 | 2023-04-24 2:12PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 193.75% |
| MSFT230609P00150000 | 2023-05-26 2:13PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.46 | +0.01 | - | 22 | 0 | 179.10% |
| MSFT230616P00150000 | 2023-05-26 12:48PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,575 | 100.00% |
| MSFT230721P00150000 | 2023-05-26 12:00PM EDT | 2023-07-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 100 | 849 | 66.41% |
| MSFT230818P00150000 | 2023-05-22 12:19PM EDT | 2023-08-18 | 0.02 | 0.03 | 0.06 | 0.00 | - | 1,603 | 968 | 59.38% |
| MSFT230915P00150000 | 2023-05-19 11:37AM EDT | 2023-09-15 | 0.06 | 0.08 | 0.25 | 0.00 | - | 14 | 1,194 | 58.89% |
| MSFT231020P00150000 | 2023-05-22 3:09PM EDT | 2023-10-20 | 0.13 | 0.11 | 0.17 | 0.00 | - | 1 | 322 | 50.39% |
| MSFT231117P00150000 | 2023-05-24 12:21PM EDT | 2023-11-17 | 0.31 | 0.21 | 0.29 | 0.00 | - | 11 | 166 | 50.44% |
| MSFT240119P00150000 | 2023-05-26 10:45AM EDT | 2024-01-19 | 0.43 | 0.38 | 0.43 | 0.00 | - | 1 | 2,524 | 45.58% |
| MSFT240315P00150000 | 2023-05-26 2:03PM EDT | 2024-03-15 | 0.61 | 0.28 | 1.06 | 0.00 | - | 4 | 1,656 | 47.14% |
| MSFT240621P00150000 | 2023-05-25 1:19PM EDT | 2024-06-21 | 1.24 | 0.80 | 1.20 | 0.00 | - | 2 | 1,772 | 41.70% |
| MSFT241220P00150000 | 2023-05-24 10:15AM EDT | 2024-12-20 | 2.40 | 1.09 | 2.92 | 0.00 | - | 2 | 1,134 | 41.02% |
| MSFT250117P00150000 | 2023-05-26 3:03PM EDT | 2025-01-17 | 2.35 | 1.67 | 3.05 | -0.25 | -9.62% | 232 | 2,759 | 40.44% |
| MSFT250620P00150000 | 2023-05-25 10:18AM EDT | 2025-06-20 | 3.05 | 2.18 | 5.00 | 0.00 | - | 6 | 172 | 40.59% |
| MSFT251219P00150000 | 2023-05-25 11:00AM EDT | 2025-12-19 | 4.20 | 2.90 | 5.40 | 0.00 | - | 3 | 283 | 37.16% |
© 2023 Yahoo. Tous droits réservés.