MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00185000 | 2023-06-07 10:08AM EDT | 2023-06-16 | 144.70 | 137.80 | 141.25 | +1.35 | +0.94% | 2 | 244 | 189.65% |
| MSFT230721C00185000 | 2023-03-03 3:40PM EDT | 2023-07-21 | 75.00 | 103.50 | 108.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSFT230818C00185000 | 2023-03-24 12:01PM EDT | 2023-08-18 | 98.86 | 102.55 | 105.45 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT230915C00185000 | 2023-05-15 3:38PM EDT | 2023-09-15 | 126.80 | 138.70 | 143.00 | 0.00 | - | 10 | 415 | 69.71% |
| MSFT231020C00185000 | 2023-06-05 2:15PM EDT | 2023-10-20 | 155.71 | 140.00 | 144.00 | 0.00 | - | 4 | 2 | 65.74% |
| MSFT231117C00185000 | 2023-05-15 3:38PM EDT | 2023-11-17 | 128.72 | 140.80 | 144.95 | 0.00 | - | 28 | 29 | 63.28% |
| MSFT240119C00185000 | 2023-06-02 3:22PM EDT | 2024-01-19 | 157.10 | 142.75 | 146.70 | 0.00 | - | 1 | 383 | 59.19% |
| MSFT240621C00185000 | 2023-05-18 3:56PM EDT | 2024-06-21 | 143.00 | 146.00 | 150.50 | 0.00 | - | 1 | 907 | 52.48% |
| MSFT241220C00185000 | 2023-06-07 12:28PM EDT | 2024-12-20 | 152.90 | 150.00 | 155.00 | +46.09 | +43.15% | 2 | 0 | 52.26% |
| MSFT250117C00185000 | 2023-05-18 10:20AM EDT | 2025-01-17 | 146.00 | 151.00 | 156.00 | 0.00 | - | 1 | 410 | 52.23% |
| MSFT250620C00185000 | 2023-05-31 9:34AM EDT | 2025-06-20 | 165.44 | 154.00 | 158.50 | 0.00 | - | 20 | 25 | 49.17% |
| MSFT251219C00185000 | 2023-06-07 11:50AM EDT | 2025-12-19 | 161.25 | 157.05 | 162.00 | +3.73 | +2.37% | 1 | 17 | 47.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00185000 | 2023-06-05 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,438 | 107.81% |
| MSFT230721P00185000 | 2023-06-05 10:06AM EDT | 2023-07-21 | 0.02 | 0.00 | 0.50 | 0.00 | - | 9 | 1,073 | 70.51% |
| MSFT230818P00185000 | 2023-06-06 2:15PM EDT | 2023-08-18 | 0.04 | 0.00 | 0.11 | 0.00 | - | 960 | 2,357 | 50.00% |
| MSFT230915P00185000 | 2023-06-02 12:12PM EDT | 2023-09-15 | 0.16 | 0.15 | 0.20 | 0.00 | - | 1 | 1,533 | 45.70% |
| MSFT231020P00185000 | 2023-06-02 2:23PM EDT | 2023-10-20 | 0.29 | 0.28 | 0.34 | 0.00 | - | 1 | 488 | 42.29% |
| MSFT231117P00185000 | 2023-06-07 12:32PM EDT | 2023-11-17 | 0.48 | 0.48 | 0.71 | -0.10 | -17.24% | 3 | 493 | 43.09% |
| MSFT231215P00185000 | 2023-06-07 11:19AM EDT | 2023-12-15 | 0.56 | 0.61 | 0.87 | 0.00 | - | 2 | 8 | 41.22% |
| MSFT240119P00185000 | 2023-06-07 2:26PM EDT | 2024-01-19 | 0.85 | 0.83 | 0.93 | +0.14 | +19.72% | 43 | 2,185 | 38.36% |
| MSFT240315P00185000 | 2023-05-24 12:49PM EDT | 2024-03-15 | 1.18 | 0.94 | 1.88 | -0.81 | -40.70% | 1 | 199 | 39.30% |
| MSFT240621P00185000 | 2023-06-05 10:10AM EDT | 2024-06-21 | 2.00 | 1.71 | 2.73 | 0.00 | - | 2 | 572 | 36.74% |
| MSFT241220P00185000 | 2023-06-07 1:29PM EDT | 2024-12-20 | 3.81 | 3.70 | 4.00 | +0.36 | +10.43% | 2 | 940 | 33.15% |
| MSFT250117P00185000 | 2023-06-07 12:55PM EDT | 2025-01-17 | 3.93 | 2.76 | 5.40 | -0.32 | -7.53% | 1 | 507 | 35.06% |
| MSFT250620P00185000 | 2023-05-25 12:39PM EDT | 2025-06-20 | 6.85 | 3.65 | 7.35 | 0.00 | - | 1 | 56 | 34.17% |
| MSFT251219P00185000 | 2023-05-18 3:01PM EDT | 2025-12-19 | 8.05 | 5.00 | 7.80 | 0.00 | - | 1 | 83 | 31.20% |
© 2023 Yahoo. Tous droits réservés.