Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:160.00
Options d’achatpour10 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00160000 | 2023-02-02 10:00AM EST | 2023-02-17 | 97.75 | 95.85 | 98.45 | 0.00 | - | 6 | 9 | 134.86% |
| MSFT230317C00160000 | 2023-02-03 2:13PM EST | 2023-03-17 | 98.78 | 96.05 | 98.40 | 0.00 | - | 8 | 45 | 73.68% |
| MSFT230421C00160000 | 2023-01-11 11:19AM EST | 2023-04-21 | 75.79 | 96.50 | 99.25 | 0.00 | - | 1 | 34 | 62.70% |
| MSFT230519C00160000 | 2023-02-02 1:47PM EST | 2023-05-19 | 104.58 | 97.80 | 99.35 | 0.00 | - | - | 11 | 59.24% |
| MSFT230616C00160000 | 2023-02-02 2:04PM EST | 2023-06-16 | 107.75 | 97.65 | 100.10 | 0.00 | - | 2 | 155 | 54.36% |
| MSFT230721C00160000 | 2022-12-29 12:32PM EST | 2023-07-21 | 86.55 | 90.05 | 93.05 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT230915C00160000 | 2023-02-06 10:26AM EST | 2023-09-15 | 101.25 | 99.90 | 102.40 | -2.60 | -2.50% | 1 | 399 | 50.48% |
| MSFT240119C00160000 | 2023-02-02 3:34PM EST | 2024-01-19 | 107.60 | 102.75 | 105.75 | 0.00 | - | 3 | 823 | 50.87% |
| MSFT240621C00160000 | 2023-02-02 3:34PM EST | 2024-06-21 | 110.95 | 105.60 | 109.75 | 0.00 | - | 2 | 141 | 48.82% |
| MSFT250117C00160000 | 2023-01-26 2:08PM EST | 2025-01-17 | 100.93 | 109.05 | 114.00 | 0.00 | - | 2 | 188 | 46.31% |
| MSFT250620C00160000 | 2023-02-03 3:28PM EST | 2025-06-20 | 116.37 | 112.00 | 116.00 | 0.00 | - | 1 | 15 | 44.17% |
Options de ventepour10 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00160000 | 2023-02-06 3:20PM EST | 2023-02-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 59 | 160.94% |
| MSFT230217P00160000 | 2023-02-03 11:02AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 5,017 | 84.38% |
| MSFT230224P00160000 | 2023-01-30 11:18AM EST | 2023-02-24 | 0.02 | 0.00 | 0.15 | 0.00 | - | 20 | 25 | 84.96% |
| MSFT230303P00160000 | 2023-01-23 11:17AM EST | 2023-03-03 | 0.10 | 0.00 | 0.16 | 0.00 | - | 4 | 11 | 72.66% |
| MSFT230317P00160000 | 2023-02-06 3:15PM EST | 2023-03-17 | 0.02 | 0.02 | 0.18 | -0.01 | -33.33% | 12 | 840 | 59.77% |
| MSFT230421P00160000 | 2023-02-03 2:34PM EST | 2023-04-21 | 0.12 | 0.05 | 0.14 | 0.00 | - | 130 | 2,402 | 45.22% |
| MSFT230616P00160000 | 2023-02-03 3:42PM EST | 2023-06-16 | 0.58 | 0.56 | 0.61 | 0.00 | - | 150 | 2,105 | 42.41% |
| MSFT230721P00160000 | 2023-02-02 1:12PM EST | 2023-07-21 | 0.57 | 0.77 | 0.89 | 0.00 | - | 187 | 435 | 40.28% |
| MSFT230818P00160000 | 2023-02-06 3:43PM EST | 2023-08-18 | 1.14 | 1.06 | 1.21 | +0.04 | +3.64% | 2 | 531 | 39.56% |
| MSFT230915P00160000 | 2023-02-06 12:16PM EST | 2023-09-15 | 1.39 | 1.17 | 1.57 | +0.07 | +5.30% | 2 | 1,319 | 39.05% |
| MSFT240119P00160000 | 2023-02-06 12:53PM EST | 2024-01-19 | 2.40 | 2.04 | 2.45 | +0.04 | +1.69% | 21 | 1,427 | 34.53% |
| MSFT240621P00160000 | 2023-02-06 3:56PM EST | 2024-06-21 | 3.33 | 2.60 | 4.30 | +0.03 | +0.91% | 136 | 1,400 | 33.37% |
| MSFT250117P00160000 | 2023-02-06 11:00AM EST | 2025-01-17 | 5.50 | 4.00 | 6.55 | +0.35 | +6.80% | 20 | 1,108 | 31.89% |
| MSFT250620P00160000 | 2023-02-03 3:53PM EST | 2025-06-20 | 7.20 | 5.05 | 7.80 | 0.00 | - | 1 | 311 | 30.67% |
© 2023 Yahoo. Tous droits réservés.
