MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00170000 | 2023-05-30 10:50AM EDT | 2023-06-16 | 164.10 | 152.00 | 156.00 | 0.00 | - | 7 | 172 | 193.55% |
| MSFT230630C00170000 | 2023-05-16 9:42AM EDT | 2023-06-30 | 142.60 | 152.20 | 155.70 | 0.00 | - | - | 5 | 123.29% |
| MSFT230721C00170000 | 2023-06-02 11:16AM EDT | 2023-07-21 | 165.56 | 152.70 | 157.00 | 0.00 | - | 1 | 505 | 105.96% |
| MSFT230818C00170000 | 2023-06-06 2:45PM EDT | 2023-08-18 | 164.91 | 153.40 | 157.50 | 0.00 | - | 1 | 2 | 89.06% |
| MSFT230915C00170000 | 2023-06-07 12:19PM EDT | 2023-09-15 | 157.10 | 153.60 | 158.00 | -7.31 | -4.45% | 2 | 353 | 78.27% |
| MSFT240119C00170000 | 2023-06-07 10:19AM EDT | 2024-01-19 | 163.25 | 157.00 | 160.95 | -5.15 | -3.06% | 1 | 1,880 | 64.06% |
| MSFT240315C00170000 | 2023-05-04 2:11PM EDT | 2024-03-15 | 142.87 | 169.80 | 173.30 | 0.00 | - | 1 | 0 | 84.92% |
| MSFT240621C00170000 | 2023-05-12 10:32AM EDT | 2024-06-21 | 145.50 | 159.50 | 164.50 | 0.00 | - | 1 | 112 | 56.13% |
| MSFT241220C00170000 | 2023-03-15 12:28PM EDT | 2024-12-20 | 106.25 | 126.00 | 129.95 | 0.00 | - | - | 2 | 0.00% |
| MSFT250117C00170000 | 2023-05-30 11:12AM EDT | 2025-01-17 | 176.20 | 164.00 | 168.50 | 0.00 | - | 1 | 1,422 | 51.54% |
| MSFT250620C00170000 | 2023-05-31 11:54AM EDT | 2025-06-20 | 175.47 | 166.00 | 171.00 | 0.00 | - | 50 | 298 | 51.69% |
| MSFT251219C00170000 | 2023-06-06 3:32PM EDT | 2025-12-19 | 181.40 | 169.00 | 174.00 | 0.00 | - | 1 | 18 | 49.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00170000 | 2023-05-26 11:07AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,395 | 115.63% |
| MSFT230630P00170000 | 2023-05-12 12:10PM EDT | 2023-06-30 | 0.10 | 0.00 | 0.72 | 0.00 | - | - | 1 | 115.23% |
| MSFT230721P00170000 | 2023-06-06 9:33AM EDT | 2023-07-21 | 0.01 | 0.00 | 1.10 | 0.00 | - | 1 | 464 | 89.60% |
| MSFT230818P00170000 | 2023-06-07 3:36PM EDT | 2023-08-18 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 33 | 1,310 | 51.95% |
| MSFT230915P00170000 | 2023-06-07 3:31PM EDT | 2023-09-15 | 0.12 | 0.08 | 0.12 | +0.04 | +50.00% | 50 | 2,042 | 48.93% |
| MSFT231020P00170000 | 2023-06-01 1:50PM EDT | 2023-10-20 | 0.21 | 0.16 | 0.22 | 0.00 | - | 2 | 127 | 45.36% |
| MSFT231117P00170000 | 2023-05-25 12:14PM EDT | 2023-11-17 | 0.52 | 0.29 | 0.37 | 0.00 | - | 2 | 84 | 44.29% |
| MSFT231215P00170000 | 2023-05-31 3:59PM EDT | 2023-12-15 | 0.51 | 0.37 | 0.47 | 0.00 | - | - | 4 | 42.36% |
| MSFT240119P00170000 | 2023-06-07 3:41PM EDT | 2024-01-19 | 0.60 | 0.53 | 0.62 | +0.12 | +25.00% | 98 | 2,627 | 40.63% |
| MSFT240315P00170000 | 2023-05-31 9:58AM EDT | 2024-03-15 | 1.86 | 0.57 | 1.55 | 0.00 | - | 1 | 315 | 42.70% |
| MSFT240621P00170000 | 2023-06-05 3:15PM EDT | 2024-06-21 | 1.32 | 0.72 | 2.70 | 0.00 | - | 1,024 | 1,367 | 41.30% |
| MSFT241220P00170000 | 2023-05-26 11:46AM EDT | 2024-12-20 | 2.27 | 1.50 | 5.50 | 0.00 | - | 6 | 244 | 40.51% |
| MSFT250117P00170000 | 2023-06-07 3:33PM EDT | 2025-01-17 | 3.00 | 2.61 | 5.10 | -0.14 | -4.46% | 52 | 1,499 | 38.74% |
| MSFT250620P00170000 | 2023-05-24 12:50PM EDT | 2025-06-20 | 5.45 | 3.50 | 6.30 | 0.00 | - | 4 | 139 | 36.58% |
| MSFT251219P00170000 | 2023-05-31 10:39AM EDT | 2025-12-19 | 5.70 | 3.10 | 6.05 | 0.00 | - | 1 | 49 | 32.42% |
© 2023 Yahoo. Tous droits réservés.