MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:195.00
Options d’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00195000 | 2023-06-05 10:10AM EDT | 2023-06-16 | 141.09 | 131.15 | 133.35 | 0.00 | - | 1 | 126 | 195.90% |
| MSFT230721C00195000 | 2023-05-26 10:57AM EDT | 2023-07-21 | 137.00 | 131.90 | 134.50 | 0.00 | - | 2 | 46 | 90.84% |
| MSFT230818C00195000 | 2023-03-16 1:46PM EDT | 2023-08-18 | 85.79 | 93.75 | 96.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSFT230915C00195000 | 2023-04-28 3:57PM EDT | 2023-09-15 | 116.45 | 139.40 | 142.75 | 0.00 | - | 2 | 58 | 95.62% |
| MSFT231020C00195000 | 2023-05-15 12:26PM EDT | 2023-10-20 | 117.87 | 134.75 | 136.85 | 0.00 | - | 6 | 26 | 64.04% |
| MSFT231117C00195000 | 2023-04-24 3:30PM EDT | 2023-11-17 | 93.44 | 123.30 | 126.20 | 0.00 | - | - | 1 | 0.00% |
| MSFT240119C00195000 | 2023-06-07 1:38PM EDT | 2024-01-19 | 135.69 | 137.35 | 139.50 | 0.00 | - | 7 | 242 | 56.68% |
| MSFT240315C00195000 | 2023-06-08 11:40AM EDT | 2024-03-15 | 138.50 | 138.55 | 140.75 | 0.00 | - | 15 | 18 | 53.39% |
| MSFT240621C00195000 | 2023-06-07 12:49PM EDT | 2024-06-21 | 140.20 | 140.65 | 143.35 | 0.00 | - | 15 | 240 | 50.07% |
| MSFT241220C00195000 | 2023-06-09 10:45AM EDT | 2024-12-20 | 146.40 | 144.75 | 148.75 | +37.62 | +34.58% | 60 | 24 | 49.73% |
| MSFT250117C00195000 | 2023-06-02 10:16AM EDT | 2025-01-17 | 155.00 | 146.05 | 150.00 | 0.00 | - | 2 | 1,058 | 49.97% |
| MSFT250620C00195000 | 2023-06-05 11:48AM EDT | 2025-06-20 | 161.50 | 149.05 | 153.25 | 0.00 | - | 2 | 348 | 47.73% |
| MSFT251219C00195000 | 2023-05-25 3:54PM EDT | 2025-12-19 | 156.25 | 152.50 | 157.00 | 0.00 | - | 5 | 17 | 46.02% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00195000 | 2023-06-09 9:58AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 3,020 | 132.81% |
| MSFT230623P00195000 | 2023-05-25 1:32PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.18 | 0.00 | - | - | 1 | 107.62% |
| MSFT230721P00195000 | 2023-06-05 3:33PM EDT | 2023-07-21 | 0.03 | 0.01 | 0.17 | 0.00 | - | 4 | 1,745 | 60.64% |
| MSFT230818P00195000 | 2023-06-07 3:21PM EDT | 2023-08-18 | 0.12 | 0.06 | 0.16 | 0.00 | - | 2 | 1,129 | 50.00% |
| MSFT230915P00195000 | 2023-06-07 10:13AM EDT | 2023-09-15 | 0.17 | 0.15 | 0.28 | 0.00 | - | 5 | 1,383 | 45.36% |
| MSFT231020P00195000 | 2023-06-09 1:15PM EDT | 2023-10-20 | 0.39 | 0.32 | 0.49 | -0.01 | -2.50% | 1 | 430 | 42.16% |
| MSFT231117P00195000 | 2023-06-07 2:36PM EDT | 2023-11-17 | 0.72 | 0.56 | 0.76 | 0.00 | - | 1 | 151 | 41.11% |
| MSFT231215P00195000 | 2023-06-09 12:28PM EDT | 2023-12-15 | 0.85 | 0.72 | 0.94 | -0.02 | -2.30% | 40 | 30 | 39.36% |
| MSFT240119P00195000 | 2023-06-09 3:49PM EDT | 2024-01-19 | 1.10 | 1.06 | 1.16 | -0.02 | -1.79% | 12 | 9,338 | 37.54% |
| MSFT240315P00195000 | 2023-05-24 12:11PM EDT | 2024-03-15 | 2.61 | 0.00 | 2.98 | 0.00 | - | 169 | 401 | 40.94% |
| MSFT240621P00195000 | 2023-06-08 12:56PM EDT | 2024-06-21 | 2.58 | 2.00 | 3.20 | 0.00 | - | 1 | 1,685 | 35.83% |
| MSFT241220P00195000 | 2023-06-06 10:24AM EDT | 2024-12-20 | 4.10 | 2.56 | 4.65 | 0.00 | - | 2 | 323 | 32.38% |
| MSFT250117P00195000 | 2023-06-02 2:50PM EDT | 2025-01-17 | 4.35 | 2.79 | 5.40 | 0.00 | - | 2 | 1,682 | 32.93% |
| MSFT250620P00195000 | 2023-06-02 9:34AM EDT | 2025-06-20 | 6.30 | 3.65 | 6.80 | 0.00 | - | 2 | 38 | 31.35% |
| MSFT251219P00195000 | 2023-06-09 1:58PM EDT | 2025-12-19 | 7.90 | 5.75 | 9.35 | -0.30 | -3.66% | 1 | 228 | 31.09% |
© 2023 Yahoo. Tous droits réservés.