MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00160000 | 2023-05-25 11:14AM EDT | 2023-06-16 | 172.10 | 169.65 | 173.30 | +6.70 | +4.05% | 1 | 54 | 146.58% |
| MSFT230721C00160000 | 2023-05-12 1:14PM EDT | 2023-07-21 | 148.40 | 171.80 | 173.35 | 0.00 | - | 20 | 23 | 107.91% |
| MSFT230915C00160000 | 2023-05-15 2:35PM EDT | 2023-09-15 | 150.50 | 172.00 | 174.50 | 0.00 | - | 75 | 372 | 80.88% |
| MSFT231020C00160000 | 2023-04-27 12:43PM EDT | 2023-10-20 | 146.00 | 174.65 | 177.60 | 0.00 | - | 4 | 4 | 85.94% |
| MSFT240119C00160000 | 2023-05-26 11:08AM EDT | 2024-01-19 | 175.00 | 174.25 | 178.00 | 0.00 | - | 2 | 774 | 67.17% |
| MSFT240315C00160000 | 2023-05-16 12:17PM EDT | 2024-03-15 | 158.45 | 176.10 | 178.80 | 0.00 | - | - | 76 | 64.30% |
| MSFT240621C00160000 | 2023-05-26 12:30PM EDT | 2024-06-21 | 179.45 | 176.60 | 181.00 | 0.00 | - | 2 | 428 | 58.77% |
| MSFT241220C00160000 | 2023-02-24 2:05PM EDT | 2024-12-20 | 105.60 | 130.00 | 134.50 | 0.00 | - | 10 | 5 | 0.00% |
| MSFT250117C00160000 | 2023-05-18 11:27AM EDT | 2025-01-17 | 168.00 | 180.65 | 184.70 | 0.00 | - | 1 | 186 | 53.87% |
| MSFT250620C00160000 | 2023-03-23 3:00PM EDT | 2025-06-20 | 133.00 | 138.25 | 142.40 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT251219C00160000 | 2023-05-26 10:43AM EDT | 2025-12-19 | 187.20 | 185.00 | 189.50 | 0.00 | - | 12 | 26 | 51.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00160000 | 2023-05-26 12:51PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,287 | 100.00% |
| MSFT230721P00160000 | 2023-05-22 1:20PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 2,504 | 76.17% |
| MSFT230818P00160000 | 2023-05-25 12:44PM EDT | 2023-08-18 | 0.07 | 0.02 | 0.06 | 0.00 | - | 3 | 492 | 54.88% |
| MSFT230915P00160000 | 2023-05-26 2:41PM EDT | 2023-09-15 | 0.12 | 0.07 | 0.12 | 0.00 | - | 326 | 2,691 | 51.56% |
| MSFT231020P00160000 | 2023-05-19 3:28PM EDT | 2023-10-20 | 0.18 | 0.15 | 0.21 | 0.00 | - | 3 | 116 | 49.12% |
| MSFT231117P00160000 | 2023-05-26 11:10AM EDT | 2023-11-17 | 0.30 | 0.28 | 0.36 | 0.00 | - | 5 | 222 | 48.17% |
| MSFT231215P00160000 | 2023-05-30 3:10PM EDT | 2023-12-15 | 0.36 | 0.37 | 0.45 | -0.14 | -28.00% | 20 | 10 | 46.09% |
| MSFT240119P00160000 | 2023-05-30 3:59PM EDT | 2024-01-19 | 0.54 | 0.50 | 2.65 | -0.05 | -8.47% | 40 | 1,762 | 52.26% |
| MSFT240315P00160000 | 2023-05-26 2:47PM EDT | 2024-03-15 | 0.72 | 0.55 | 1.80 | 0.00 | - | 2 | 359 | 48.17% |
| MSFT240621P00160000 | 2023-05-19 1:42PM EDT | 2024-06-21 | 1.49 | 0.73 | 1.98 | 0.00 | - | 2 | 2,311 | 42.44% |
| MSFT241220P00160000 | 2023-05-09 3:20PM EDT | 2024-12-20 | 3.41 | 1.32 | 4.00 | 0.00 | - | 2 | 874 | 40.90% |
| MSFT250117P00160000 | 2023-05-25 1:28PM EDT | 2025-01-17 | 2.96 | 1.43 | 4.10 | 0.00 | - | 5 | 1,622 | 40.17% |
| MSFT250620P00160000 | 2023-05-25 3:12PM EDT | 2025-06-20 | 3.59 | 1.76 | 6.00 | 0.00 | - | 358 | 236 | 39.53% |
| MSFT251219P00160000 | 2023-05-22 10:49AM EDT | 2025-12-19 | 5.26 | 3.30 | 7.00 | 0.00 | - | 1 | 144 | 37.03% |
© 2023 Yahoo. Tous droits réservés.