MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00155000 | 2023-05-19 2:45PM EDT | 2023-06-16 | 163.40 | 177.10 | 178.70 | 0.00 | - | 2 | 113 | 161.91% |
| MSFT230721C00155000 | 2023-05-31 11:26AM EDT | 2023-07-21 | 175.55 | 177.80 | 179.90 | 0.00 | - | 14 | 112 | 112.16% |
| MSFT230818C00155000 | 2023-05-01 10:50AM EDT | 2023-08-18 | 153.35 | 177.15 | 180.05 | 0.00 | - | 1 | 2 | 86.72% |
| MSFT230915C00155000 | 2023-05-16 2:39PM EDT | 2023-09-15 | 159.36 | 177.15 | 180.50 | 0.00 | - | 8 | 265 | 77.15% |
| MSFT240119C00155000 | 2023-05-30 9:30AM EDT | 2024-01-19 | 183.85 | 181.05 | 183.30 | 0.00 | - | 10 | 589 | 68.87% |
| MSFT240621C00155000 | 2023-05-24 12:47PM EDT | 2024-06-21 | 165.60 | 182.30 | 186.40 | 0.00 | - | 5 | 225 | 59.22% |
| MSFT241220C00155000 | 2023-05-16 3:41PM EDT | 2024-12-20 | 168.05 | 185.25 | 189.00 | 0.00 | - | 1 | 0 | 54.07% |
| MSFT250117C00155000 | 2023-03-14 2:21PM EDT | 2025-01-17 | 116.78 | 143.50 | 148.50 | 0.00 | - | 4 | 190 | 0.00% |
| MSFT250620C00155000 | 2023-05-01 3:17PM EDT | 2025-06-20 | 164.00 | 184.50 | 188.50 | 0.00 | - | 1 | 132 | 49.13% |
| MSFT251219C00155000 | 2023-04-25 1:06PM EDT | 2025-12-19 | 139.10 | 184.50 | 189.00 | 0.00 | - | 2 | 1 | 44.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00155000 | 2023-05-22 11:56AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,183 | 109.38% |
| MSFT230721P00155000 | 2023-05-22 10:21AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,852 | 65.63% |
| MSFT230818P00155000 | 2023-06-01 12:07PM EDT | 2023-08-18 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1,335 | 2,288 | 56.25% |
| MSFT230915P00155000 | 2023-06-01 10:54AM EDT | 2023-09-15 | 0.08 | 0.04 | 0.08 | +0.01 | +14.29% | 302 | 1,600 | 51.56% |
| MSFT231020P00155000 | 2023-05-31 3:15PM EDT | 2023-10-20 | 0.16 | 0.10 | 0.15 | 0.00 | - | 2 | 326 | 49.41% |
| MSFT231117P00155000 | 2023-06-01 11:00AM EDT | 2023-11-17 | 0.29 | 0.19 | 0.27 | -0.14 | -32.56% | 2 | 216 | 48.58% |
| MSFT240119P00155000 | 2023-05-31 11:08AM EDT | 2024-01-19 | 0.49 | 0.30 | 0.57 | 0.00 | - | 5 | 2,244 | 46.05% |
| MSFT240315P00155000 | 2023-05-26 3:50PM EDT | 2024-03-15 | 0.65 | 0.00 | 1.88 | 0.00 | - | 435 | 890 | 50.75% |
| MSFT240621P00155000 | 2023-05-26 10:18AM EDT | 2024-06-21 | 1.05 | 0.34 | 2.02 | -0.48 | -31.37% | 1 | 1,125 | 44.48% |
| MSFT241220P00155000 | 2023-05-30 12:46PM EDT | 2024-12-20 | 2.09 | 0.55 | 3.30 | 0.00 | - | 4 | 863 | 40.75% |
| MSFT250117P00155000 | 2023-06-01 3:32PM EDT | 2025-01-17 | 2.20 | 1.57 | 3.40 | -0.20 | -8.33% | 3 | 3,187 | 40.05% |
| MSFT250620P00155000 | 2023-05-10 10:31AM EDT | 2025-06-20 | 4.53 | 1.00 | 5.00 | 0.00 | - | 2 | 351 | 39.22% |
| MSFT251219P00155000 | 2023-05-18 11:06AM EDT | 2025-12-19 | 4.95 | 2.50 | 6.00 | 0.00 | - | 2 | 8 | 36.92% |
© 2023 Yahoo. Tous droits réservés.