MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00180000 | 2023-06-05 3:07PM EDT | 2023-06-16 | 156.60 | 155.40 | 157.25 | +0.02 | +0.01% | 1 | 231 | 166.31% |
| MSFT230630C00180000 | 2023-05-16 9:43AM EDT | 2023-06-30 | 132.86 | 155.65 | 158.15 | 0.00 | - | - | 2 | 127.25% |
| MSFT230721C00180000 | 2023-06-02 3:21PM EDT | 2023-07-21 | 157.53 | 156.45 | 158.50 | 0.00 | - | 10 | 89 | 102.17% |
| MSFT230818C00180000 | 2023-05-16 10:08AM EDT | 2023-08-18 | 134.08 | 157.15 | 159.55 | 0.00 | - | 12 | 76 | 88.31% |
| MSFT230915C00180000 | 2023-05-15 1:59PM EDT | 2023-09-15 | 130.97 | 157.30 | 159.50 | 0.00 | - | 6 | 452 | 75.54% |
| MSFT231020C00180000 | 2023-05-18 11:26AM EDT | 2023-10-20 | 140.99 | 158.40 | 160.35 | 0.00 | - | 1 | 2 | 70.31% |
| MSFT231117C00180000 | 2023-05-15 3:38PM EDT | 2023-11-17 | 133.40 | 159.40 | 161.05 | 0.00 | - | - | 43 | 67.63% |
| MSFT240119C00180000 | 2023-06-05 1:37PM EDT | 2024-01-19 | 163.00 | 160.25 | 163.25 | +7.35 | +4.72% | 1 | 578 | 62.34% |
| MSFT240621C00180000 | 2023-06-02 10:06AM EDT | 2024-06-21 | 162.13 | 163.75 | 166.45 | 0.00 | - | 1 | 1,798 | 55.11% |
| MSFT241220C00180000 | 2023-05-08 11:16AM EDT | 2024-12-20 | 141.45 | 166.75 | 170.55 | 0.00 | - | 1 | 153 | 50.61% |
| MSFT250117C00180000 | 2023-06-01 1:26PM EDT | 2025-01-17 | 164.00 | 167.20 | 171.40 | 0.00 | - | 1 | 1,451 | 50.29% |
| MSFT250620C00180000 | 2023-06-05 9:50AM EDT | 2025-06-20 | 172.00 | 169.60 | 174.40 | +0.70 | +0.41% | 1 | 1,084 | 50.66% |
| MSFT251219C00180000 | 2023-06-02 12:18PM EDT | 2025-12-19 | 173.50 | 172.50 | 177.50 | 0.00 | - | 3 | 27 | 48.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00180000 | 2023-05-31 1:14PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,293 | 106.25% |
| MSFT230630P00180000 | 2023-05-24 3:15PM EDT | 2023-06-30 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 2 | 86.72% |
| MSFT230721P00180000 | 2023-06-05 1:21PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 906 | 53.13% |
| MSFT230818P00180000 | 2023-06-02 9:45AM EDT | 2023-08-18 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 1,006 | 50.98% |
| MSFT230915P00180000 | 2023-05-31 1:34PM EDT | 2023-09-15 | 0.19 | 0.10 | 0.13 | 0.00 | - | 1 | 2,029 | 47.56% |
| MSFT231020P00180000 | 2023-06-02 3:26PM EDT | 2023-10-20 | 0.22 | 0.18 | 0.23 | 0.00 | - | 1 | 491 | 43.99% |
| MSFT231117P00180000 | 2023-05-24 10:05AM EDT | 2023-11-17 | 0.81 | 0.32 | 0.41 | 0.00 | - | 1 | 273 | 43.36% |
| MSFT231215P00180000 | 2023-06-02 12:00PM EDT | 2023-12-15 | 0.56 | 0.43 | 0.52 | 0.00 | - | 1 | 4 | 41.50% |
| MSFT240119P00180000 | 2023-06-02 12:29PM EDT | 2024-01-19 | 0.74 | 0.57 | 0.68 | 0.00 | - | 2 | 5,872 | 39.81% |
| MSFT240315P00180000 | 2023-05-26 2:35PM EDT | 2024-03-15 | 1.27 | 0.00 | 3.05 | 0.00 | - | 10 | 59 | 47.52% |
| MSFT240621P00180000 | 2023-06-02 2:44PM EDT | 2024-06-21 | 1.80 | 1.58 | 3.75 | 0.00 | - | 11 | 1,030 | 43.02% |
| MSFT241220P00180000 | 2023-05-26 1:57PM EDT | 2024-12-20 | 3.95 | 1.00 | 5.00 | 0.00 | - | 2 | 736 | 38.09% |
| MSFT250117P00180000 | 2023-06-02 1:36PM EDT | 2025-01-17 | 3.56 | 2.40 | 4.40 | 0.00 | - | 1 | 1,961 | 35.97% |
| MSFT250620P00180000 | 2023-05-31 10:43AM EDT | 2025-06-20 | 5.25 | 4.05 | 4.90 | 0.00 | - | 1 | 121 | 32.94% |
| MSFT251219P00180000 | 2023-05-30 11:09AM EDT | 2025-12-19 | 5.50 | 5.10 | 6.50 | 0.00 | - | 7 | 435 | 31.92% |
© 2023 Yahoo. Tous droits réservés.