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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00175000 | 2023-02-02 11:01AM EST | 2023-02-10 | 84.60 | 81.15 | 83.25 | 0.00 | - | 8 | 10 | 189.84% |
| MSFT230217C00175000 | 2023-02-01 2:50PM EST | 2023-02-17 | 78.05 | 80.65 | 83.80 | 0.00 | - | 2 | 28 | 115.53% |
| MSFT230224C00175000 | 2023-01-12 10:29AM EST | 2023-02-24 | 63.00 | 80.30 | 83.70 | 0.00 | - | - | 1 | 81.15% |
| MSFT230317C00175000 | 2023-02-02 9:30AM EST | 2023-03-17 | 85.00 | 81.05 | 83.40 | 0.00 | - | 1 | 142 | 61.33% |
| MSFT230421C00175000 | 2023-02-03 10:19AM EST | 2023-04-21 | 88.86 | 81.85 | 84.40 | 0.00 | - | 1 | 71 | 54.83% |
| MSFT230519C00175000 | 2023-02-02 10:41AM EST | 2023-05-19 | 87.30 | 83.20 | 85.05 | 0.00 | - | - | 10 | 53.19% |
| MSFT230616C00175000 | 2023-01-30 1:39PM EST | 2023-06-16 | 70.88 | 83.40 | 85.75 | 0.00 | - | 50 | 1,107 | 54.38% |
| MSFT230721C00175000 | 2023-01-04 3:55PM EST | 2023-07-21 | 61.41 | 86.00 | 88.90 | 0.00 | - | 10 | 11 | 53.93% |
| MSFT230818C00175000 | 2023-02-02 2:41PM EST | 2023-08-18 | 91.68 | 85.95 | 88.50 | 0.00 | - | - | 0 | 52.81% |
| MSFT230915C00175000 | 2023-02-02 10:47AM EST | 2023-09-15 | 90.56 | 86.50 | 89.05 | 0.00 | - | 1 | 155 | 50.73% |
| MSFT240119C00175000 | 2023-01-30 1:39PM EST | 2024-01-19 | 77.58 | 89.75 | 92.35 | 0.00 | - | 50 | 296 | 46.64% |
| MSFT240621C00175000 | 2023-02-02 12:48PM EST | 2024-06-21 | 99.20 | 93.00 | 97.10 | 0.00 | - | 7 | 239 | 45.50% |
| MSFT250117C00175000 | 2023-01-31 11:54AM EST | 2025-01-17 | 90.00 | 97.50 | 102.00 | 0.00 | - | 4 | 999 | 43.61% |
| MSFT250620C00175000 | 2023-01-27 3:12PM EST | 2025-06-20 | 95.60 | 100.05 | 104.50 | 0.00 | - | 46 | 23 | 41.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00175000 | 2023-02-01 3:44PM EST | 2023-02-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 294 | 121.88% |
| MSFT230217P00175000 | 2023-02-06 2:53PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 348 | 5,378 | 68.75% |
| MSFT230224P00175000 | 2023-02-03 2:14PM EST | 2023-02-24 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 146 | 70.70% |
| MSFT230303P00175000 | 2023-02-01 2:10PM EST | 2023-03-03 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 75 | 51.95% |
| MSFT230310P00175000 | 2023-02-06 1:15PM EST | 2023-03-10 | 0.02 | 0.02 | 0.07 | -0.04 | -66.67% | 10 | 7 | 52.25% |
| MSFT230317P00175000 | 2023-02-06 2:45PM EST | 2023-03-17 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 23 | 771 | 47.27% |
| MSFT230421P00175000 | 2023-02-06 1:09PM EST | 2023-04-21 | 0.29 | 0.25 | 0.30 | -0.01 | -3.33% | 20 | 1,223 | 41.70% |
| MSFT230616P00175000 | 2023-02-06 3:41PM EST | 2023-06-16 | 1.04 | 1.02 | 1.06 | +0.03 | +2.97% | 34 | 3,485 | 39.31% |
| MSFT230721P00175000 | 2023-02-03 3:34PM EST | 2023-07-21 | 1.41 | 1.35 | 1.52 | 0.00 | - | 6 | 657 | 37.70% |
| MSFT230818P00175000 | 2023-02-06 2:29PM EST | 2023-08-18 | 1.78 | 1.77 | 2.00 | +0.32 | +21.92% | 4 | 972 | 37.16% |
| MSFT230915P00175000 | 2023-02-06 10:58AM EST | 2023-09-15 | 2.18 | 1.92 | 2.29 | +0.02 | +0.93% | 4 | 2,333 | 35.90% |
| MSFT240119P00175000 | 2023-02-06 11:07AM EST | 2024-01-19 | 3.48 | 3.15 | 3.75 | +0.62 | +21.68% | 8 | 5,039 | 32.73% |
| MSFT240621P00175000 | 2023-02-03 3:10PM EST | 2024-06-21 | 5.35 | 4.00 | 5.75 | 0.00 | - | 5 | 485 | 31.10% |
| MSFT250117P00175000 | 2023-02-06 12:35PM EST | 2025-01-17 | 7.40 | 6.65 | 8.30 | +0.60 | +8.82% | 6 | 452 | 29.69% |
| MSFT250620P00175000 | 2023-01-26 3:24PM EST | 2025-06-20 | 10.05 | 7.20 | 10.25 | 0.00 | - | 32 | 86 | 29.19% |
© 2023 Yahoo. Tous droits réservés.
