Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:170.00
Options d’achatpour12 août 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00170000 | 2022-08-09 2:34PM EDT | 2022-08-12 | 111.15 | 110.35 | 114.45 | +0.65 | +0.59% | 2 | 6 | 226.95% |
| MSFT220819C00170000 | 2022-08-03 3:12PM EDT | 2022-08-19 | 112.85 | 110.65 | 112.70 | 0.00 | - | 1 | 122 | 149.41% |
| MSFT220916C00170000 | 2022-08-08 3:07PM EDT | 2022-09-16 | 110.07 | 110.65 | 113.85 | 0.00 | - | 4 | 482 | 97.58% |
| MSFT221021C00170000 | 2022-07-29 11:08AM EDT | 2022-10-21 | 109.34 | 111.10 | 114.95 | 0.00 | - | 1 | 47 | 60.89% |
| MSFT221118C00170000 | 2022-05-12 3:18PM EDT | 2022-11-18 | 87.34 | 85.65 | 88.90 | 0.00 | - | 45 | 46 | 0.00% |
| MSFT221216C00170000 | 2022-07-29 12:13PM EDT | 2022-12-16 | 110.40 | 112.10 | 116.00 | 0.00 | - | 1 | 1 | 54.32% |
| MSFT230120C00170000 | 2022-08-04 12:02PM EDT | 2023-01-20 | 114.85 | 113.05 | 117.00 | 0.00 | - | 1 | 316 | 53.30% |
| MSFT230217C00170000 | 2022-07-25 9:36AM EDT | 2023-02-17 | 94.35 | 113.80 | 117.80 | 0.00 | - | 10 | 12 | 52.46% |
| MSFT230317C00170000 | 2022-07-28 3:46PM EDT | 2023-03-17 | 110.60 | 114.10 | 118.00 | 0.00 | - | 1 | 1,754 | 56.18% |
| MSFT230616C00170000 | 2022-08-09 10:01AM EDT | 2023-06-16 | 114.05 | 115.50 | 120.35 | +12.05 | +11.81% | 2 | 264 | 52.72% |
| MSFT230915C00170000 | 2022-07-27 11:55AM EDT | 2023-09-15 | 102.95 | 117.50 | 122.50 | 0.00 | - | 5 | 7 | 50.36% |
| MSFT240119C00170000 | 2022-08-09 12:41PM EDT | 2024-01-19 | 120.77 | 120.50 | 125.25 | +0.48 | +0.40% | 4 | 1,403 | 48.08% |
| MSFT240621C00170000 | 2022-08-03 3:42PM EDT | 2024-06-21 | 125.05 | 123.00 | 127.50 | 0.00 | - | 2 | 14 | 45.12% |
Options de ventepour12 août 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00170000 | 2022-07-27 10:28AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 122 | 168.75% |
| MSFT220819P00170000 | 2022-08-05 2:55PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 770 | 93.75% |
| MSFT220826P00170000 | 2022-08-09 2:26PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 106 | 76.56% |
| MSFT220902P00170000 | 2022-07-27 2:04PM EDT | 2022-09-02 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 28 | 67.97% |
| MSFT220909P00170000 | 2022-08-03 11:10AM EDT | 2022-09-09 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 12 | 64.06% |
| MSFT220916P00170000 | 2022-08-09 1:52PM EDT | 2022-09-16 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 1,694 | 57.81% |
| MSFT221021P00170000 | 2022-08-09 2:58PM EDT | 2022-10-21 | 0.16 | 0.13 | 0.22 | 0.00 | - | 3 | 662 | 50.78% |
| MSFT221118P00170000 | 2022-08-09 3:18PM EDT | 2022-11-18 | 0.42 | 0.34 | 0.43 | +0.06 | +16.67% | 5 | 459 | 47.56% |
| MSFT221216P00170000 | 2022-08-09 9:53AM EDT | 2022-12-16 | 0.67 | 0.63 | 0.72 | +0.02 | +3.08% | 10 | 300 | 45.80% |
| MSFT230120P00170000 | 2022-08-09 2:56PM EDT | 2023-01-20 | 0.95 | 0.91 | 0.99 | +0.07 | +7.95% | 20 | 2,718 | 43.01% |
| MSFT230217P00170000 | 2022-08-09 12:14PM EDT | 2023-02-17 | 1.32 | 1.21 | 1.43 | 0.00 | - | 50 | 3 | 42.71% |
| MSFT230317P00170000 | 2022-08-09 11:39AM EDT | 2023-03-17 | 1.65 | 1.47 | 1.70 | +0.15 | +10.00% | 60 | 1,863 | 41.37% |
| MSFT230616P00170000 | 2022-08-08 11:04AM EDT | 2023-06-16 | 2.60 | 2.44 | 2.97 | 0.00 | - | 1 | 1,073 | 39.56% |
| MSFT230915P00170000 | 2022-08-09 2:14PM EDT | 2023-09-15 | 3.70 | 3.25 | 6.00 | -0.15 | -3.90% | 5 | 482 | 42.24% |
| MSFT240119P00170000 | 2022-08-09 2:13PM EDT | 2024-01-19 | 4.67 | 3.25 | 5.70 | -0.63 | -11.89% | 43 | 1,398 | 36.29% |
| MSFT240621P00170000 | 2022-07-28 12:38PM EDT | 2024-06-21 | 7.12 | 4.70 | 7.00 | 0.00 | - | 79 | 91 | 34.03% |
© 2022 Yahoo. Tous droits réservés.
