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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819C00185000 | 2022-08-01 1:31PM EDT | 2022-08-19 | 92.10 | 95.65 | 99.25 | 0.00 | - | 20 | 24 | 110.74% |
| MSFT220826C00185000 | 2022-07-27 9:41AM EDT | 2022-08-26 | 80.00 | 95.65 | 99.30 | 0.00 | - | - | 1 | 86.52% |
| MSFT220916C00185000 | 2022-08-05 10:18AM EDT | 2022-09-16 | 97.70 | 95.30 | 98.00 | 0.00 | - | 20 | 2,593 | 71.63% |
| MSFT221021C00185000 | 2022-06-29 3:06PM EDT | 2022-10-21 | 77.80 | 95.35 | 98.30 | 0.00 | - | 23 | 50 | 55.20% |
| MSFT221118C00185000 | 2022-06-21 12:21PM EDT | 2022-11-18 | 72.75 | 81.00 | 84.35 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT221216C00185000 | 2022-07-28 2:44PM EDT | 2022-12-16 | 94.43 | 97.65 | 101.45 | 0.00 | - | 2 | 41 | 57.97% |
| MSFT230120C00185000 | 2022-08-08 11:42AM EDT | 2023-01-20 | 100.37 | 98.85 | 102.40 | 0.00 | - | 1 | 357 | 54.61% |
| MSFT230317C00185000 | 2022-07-27 9:51AM EDT | 2023-03-17 | 83.97 | 100.20 | 104.00 | 0.00 | - | 2 | 346 | 51.39% |
| MSFT230616C00185000 | 2022-08-05 12:43PM EDT | 2023-06-16 | 103.41 | 102.30 | 107.00 | 0.00 | - | 2 | 187 | 49.19% |
| MSFT230915C00185000 | 2022-06-27 12:36PM EDT | 2023-09-15 | 92.35 | 92.00 | 96.50 | 0.00 | - | - | 1 | 0.00% |
| MSFT240119C00185000 | 2022-08-05 11:01AM EDT | 2024-01-19 | 109.20 | 108.25 | 113.00 | 0.00 | - | 68 | 65 | 45.80% |
| MSFT240621C00185000 | 2022-08-03 12:42PM EDT | 2024-06-21 | 113.05 | 111.40 | 115.30 | 0.00 | - | 1 | 105 | 42.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00185000 | 2022-08-01 3:53PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 142 | 143.75% |
| MSFT220819P00185000 | 2022-08-08 9:37AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 867 | 78.13% |
| MSFT220826P00185000 | 2022-08-09 10:53AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 113 | 66.41% |
| MSFT220902P00185000 | 2022-07-29 1:27PM EDT | 2022-09-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 50 | 232 | 58.59% |
| MSFT220909P00185000 | 2022-08-09 3:11PM EDT | 2022-09-09 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 2 | 21 | 55.27% |
| MSFT220916P00185000 | 2022-08-09 3:41PM EDT | 2022-09-16 | 0.07 | 0.05 | 0.09 | 0.00 | - | 469 | 3,076 | 51.76% |
| MSFT221021P00185000 | 2022-08-09 3:45PM EDT | 2022-10-21 | 0.31 | 0.27 | 0.34 | -0.01 | -3.12% | 1 | 1,645 | 45.95% |
| MSFT221118P00185000 | 2022-08-03 9:32AM EDT | 2022-11-18 | 0.85 | 0.66 | 0.77 | 0.00 | - | 84 | 725 | 44.73% |
| MSFT221216P00185000 | 2022-08-05 3:21PM EDT | 2022-12-16 | 1.02 | 1.05 | 1.15 | 0.00 | - | 3 | 677 | 42.71% |
| MSFT230120P00185000 | 2022-08-09 1:08PM EDT | 2023-01-20 | 1.64 | 1.43 | 1.61 | +0.32 | +24.24% | 11 | 2,861 | 40.64% |
| MSFT230217P00185000 | 2022-08-08 10:29AM EDT | 2023-02-17 | 1.82 | 1.91 | 2.12 | 0.00 | - | 10 | 288 | 39.97% |
| MSFT230317P00185000 | 2022-08-09 12:53PM EDT | 2023-03-17 | 2.52 | 2.27 | 2.47 | +0.15 | +6.33% | 1 | 1,083 | 38.73% |
| MSFT230616P00185000 | 2022-08-09 1:01PM EDT | 2023-06-16 | 4.00 | 2.81 | 4.35 | +0.10 | +2.56% | 27 | 1,233 | 37.86% |
| MSFT230915P00185000 | 2022-08-09 11:33AM EDT | 2023-09-15 | 5.00 | 3.70 | 7.00 | -0.35 | -6.54% | 1 | 440 | 38.60% |
| MSFT240119P00185000 | 2022-08-09 1:56PM EDT | 2024-01-19 | 7.00 | 6.65 | 7.85 | +0.44 | +6.71% | 1 | 1,345 | 35.02% |
| MSFT240621P00185000 | 2022-07-28 3:53PM EDT | 2024-06-21 | 9.22 | 7.35 | 9.50 | 0.00 | - | 4 | 133 | 32.98% |
© 2022 Yahoo. Tous droits réservés.
