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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00190000 | 2022-08-05 2:25PM EDT | 2022-08-12 | 92.36 | 90.35 | 93.95 | 0.00 | - | 7 | 7 | 286.23% |
| MSFT220819C00190000 | 2022-07-29 10:20AM EDT | 2022-08-19 | 89.47 | 90.60 | 92.90 | 0.00 | - | 2 | 45 | 128.52% |
| MSFT220902C00190000 | 2022-07-21 11:21AM EDT | 2022-09-02 | 69.86 | 90.60 | 94.25 | 0.00 | - | 2 | 1 | 65.82% |
| MSFT220916C00190000 | 2022-08-01 9:39AM EDT | 2022-09-16 | 88.25 | 90.65 | 94.50 | 0.00 | - | 1 | 679 | 58.20% |
| MSFT221021C00190000 | 2022-06-16 2:00PM EDT | 2022-10-21 | 60.10 | 67.90 | 71.10 | 0.00 | - | 4 | 139 | 0.00% |
| MSFT221118C00190000 | 2022-07-06 12:12PM EDT | 2022-11-18 | 78.35 | 91.65 | 93.25 | 0.00 | - | 1 | 3 | 43.95% |
| MSFT221216C00190000 | 2022-07-27 3:54PM EDT | 2022-12-16 | 82.80 | 92.90 | 96.50 | 0.00 | - | 1 | 6 | 55.30% |
| MSFT230120C00190000 | 2022-08-04 9:33AM EDT | 2023-01-20 | 95.00 | 94.10 | 97.05 | 0.00 | - | 1 | 265 | 50.85% |
| MSFT230317C00190000 | 2022-07-27 11:06AM EDT | 2023-03-17 | 79.58 | 95.65 | 99.75 | 0.00 | - | 4 | 125 | 50.75% |
| MSFT230616C00190000 | 2022-08-08 11:05AM EDT | 2023-06-16 | 101.59 | 97.90 | 102.50 | 0.00 | - | 2 | 232 | 47.85% |
| MSFT230915C00190000 | 2022-08-09 3:24PM EDT | 2023-09-15 | 102.81 | 101.80 | 104.55 | +2.59 | +2.58% | 14 | 223 | 45.24% |
| MSFT240119C00190000 | 2022-08-09 2:33PM EDT | 2024-01-19 | 106.21 | 105.20 | 108.30 | -1.35 | -1.26% | 14 | 358 | 44.22% |
| MSFT240621C00190000 | 2022-08-08 2:24PM EDT | 2024-06-21 | 107.55 | 108.15 | 111.40 | 0.00 | - | 2 | 124 | 42.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00190000 | 2022-08-03 9:40AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 137.50% |
| MSFT220819P00190000 | 2022-08-09 10:45AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 4,089 | 81.25% |
| MSFT220826P00190000 | 2022-08-08 2:17PM EDT | 2022-08-26 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 118 | 65.63% |
| MSFT220902P00190000 | 2022-08-08 2:19PM EDT | 2022-09-02 | 0.03 | 0.02 | 0.06 | 0.00 | - | 3 | 275 | 57.81% |
| MSFT220909P00190000 | 2022-08-09 3:12PM EDT | 2022-09-09 | 0.04 | 0.02 | 0.09 | -0.02 | -33.33% | 6 | 140 | 52.54% |
| MSFT220916P00190000 | 2022-08-09 11:53AM EDT | 2022-09-16 | 0.11 | 0.07 | 0.11 | +0.01 | +10.00% | 662 | 2,851 | 50.29% |
| MSFT220923P00190000 | 2022-08-05 2:40PM EDT | 2022-09-23 | 0.16 | 0.07 | 0.56 | 0.00 | - | 2 | 2 | 54.59% |
| MSFT221021P00190000 | 2022-08-09 3:46PM EDT | 2022-10-21 | 0.39 | 0.37 | 0.41 | -0.04 | -9.30% | 9 | 1,384 | 44.68% |
| MSFT221118P00190000 | 2022-08-09 2:35PM EDT | 2022-11-18 | 0.88 | 0.79 | 0.92 | +0.08 | +10.00% | 46 | 1,876 | 43.73% |
| MSFT221216P00190000 | 2022-08-08 3:59PM EDT | 2022-12-16 | 1.24 | 1.23 | 1.34 | 0.00 | - | 95 | 1,039 | 41.74% |
| MSFT230120P00190000 | 2022-08-09 2:06PM EDT | 2023-01-20 | 1.79 | 1.67 | 1.85 | +0.13 | +7.83% | 33 | 4,538 | 39.73% |
| MSFT230217P00190000 | 2022-08-09 3:14PM EDT | 2023-02-17 | 2.31 | 2.22 | 2.43 | -0.09 | -3.75% | 1 | 579 | 39.18% |
| MSFT230317P00190000 | 2022-08-08 11:35AM EDT | 2023-03-17 | 2.57 | 2.60 | 2.86 | 0.00 | - | 8 | 911 | 38.14% |
| MSFT230616P00190000 | 2022-08-09 3:55PM EDT | 2023-06-16 | 5.15 | 3.95 | 4.85 | +0.85 | +19.77% | 62 | 1,470 | 37.18% |
| MSFT230915P00190000 | 2022-08-05 2:55PM EDT | 2023-09-15 | 5.50 | 4.60 | 5.95 | 0.00 | - | 4 | 120 | 34.86% |
| MSFT240119P00190000 | 2022-08-09 3:30PM EDT | 2024-01-19 | 7.60 | 7.40 | 8.30 | -0.34 | -4.28% | 8 | 1,366 | 34.05% |
| MSFT240621P00190000 | 2022-08-09 12:09PM EDT | 2024-06-21 | 9.50 | 8.15 | 9.75 | -0.70 | -6.86% | 3 | 229 | 31.79% |
© 2022 Yahoo. Tous droits réservés.
