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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00195000 | 2022-07-29 12:11PM EDT | 2022-08-12 | 83.75 | 85.40 | 89.00 | 0.00 | - | 1 | 1 | 272.56% |
| MSFT220819C00195000 | 2022-08-04 10:25AM EDT | 2022-08-19 | 86.55 | 85.60 | 89.45 | 0.00 | - | 1 | 28 | 103.81% |
| MSFT220902C00195000 | 2022-07-21 11:22AM EDT | 2022-09-02 | 65.82 | 85.55 | 88.95 | 0.00 | - | 4 | 0 | 95.70% |
| MSFT220909C00195000 | 2022-07-28 12:45PM EDT | 2022-09-09 | 80.00 | 85.70 | 89.30 | 0.00 | - | - | 1 | 57.96% |
| MSFT220916C00195000 | 2022-08-05 3:50PM EDT | 2022-09-16 | 88.10 | 85.60 | 89.00 | 0.00 | - | 5 | 475 | 76.56% |
| MSFT221021C00195000 | 2022-07-22 3:06PM EDT | 2022-10-21 | 67.40 | 86.60 | 89.65 | 0.00 | - | 3 | 81 | 59.64% |
| MSFT221118C00195000 | 2022-07-29 11:28AM EDT | 2022-11-18 | 84.70 | 87.55 | 91.45 | 0.00 | - | 1 | 19 | 59.11% |
| MSFT221216C00195000 | 2022-07-25 3:15PM EDT | 2022-12-16 | 67.00 | 88.10 | 91.95 | 0.00 | - | 1 | 16 | 54.10% |
| MSFT230120C00195000 | 2022-08-04 12:02PM EDT | 2023-01-20 | 91.30 | 89.30 | 93.50 | 0.00 | - | 2 | 235 | 52.56% |
| MSFT230317C00195000 | 2022-08-09 3:26PM EDT | 2023-03-17 | 93.05 | 91.15 | 95.00 | +0.05 | +0.05% | 1 | 92 | 48.88% |
| MSFT230616C00195000 | 2022-08-04 12:47PM EDT | 2023-06-16 | 94.75 | 93.65 | 98.00 | 0.00 | - | 2 | 115 | 46.50% |
| MSFT230915C00195000 | 2022-08-03 3:51PM EDT | 2023-09-15 | 98.73 | 97.60 | 100.45 | 0.00 | - | 10 | 5 | 44.49% |
| MSFT240119C00195000 | 2022-08-09 3:51PM EDT | 2024-01-19 | 102.98 | 101.35 | 104.50 | -0.06 | -0.06% | 8 | 58 | 43.72% |
| MSFT240621C00195000 | 2022-08-01 11:14AM EDT | 2024-06-21 | 103.00 | 103.65 | 108.00 | 0.00 | - | 2 | 10 | 42.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00195000 | 2022-08-03 9:40AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 128.13% |
| MSFT220819P00195000 | 2022-08-09 3:49PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 306 | 1,670 | 73.44% |
| MSFT220826P00195000 | 2022-08-09 2:51PM EDT | 2022-08-26 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 2 | 272 | 64.45% |
| MSFT220902P00195000 | 2022-08-09 10:00AM EDT | 2022-09-02 | 0.05 | 0.02 | 0.07 | 0.00 | - | 3 | 226 | 55.08% |
| MSFT220909P00195000 | 2022-08-09 3:12PM EDT | 2022-09-09 | 0.06 | 0.03 | 0.08 | -0.04 | -40.00% | 5 | 510 | 51.56% |
| MSFT220916P00195000 | 2022-08-09 11:01AM EDT | 2022-09-16 | 0.15 | 0.10 | 0.13 | +0.03 | +25.00% | 302 | 2,179 | 49.51% |
| MSFT220923P00195000 | 2022-08-08 1:19PM EDT | 2022-09-23 | 0.19 | 0.10 | 0.23 | +0.19 | - | 1 | 1 | 49.12% |
| MSFT221021P00195000 | 2022-08-09 1:39PM EDT | 2022-10-21 | 0.50 | 0.44 | 0.50 | +0.04 | +8.70% | 27 | 918 | 43.51% |
| MSFT221118P00195000 | 2022-08-09 3:22PM EDT | 2022-11-18 | 1.01 | 0.95 | 1.08 | +0.21 | +26.25% | 37 | 1,871 | 42.63% |
| MSFT221216P00195000 | 2022-08-09 11:47AM EDT | 2022-12-16 | 1.49 | 1.45 | 1.55 | +0.02 | +1.36% | 69 | 706 | 40.71% |
| MSFT230120P00195000 | 2022-08-09 3:13PM EDT | 2023-01-20 | 2.05 | 1.95 | 2.13 | +0.09 | +4.59% | 23 | 3,505 | 38.87% |
| MSFT230217P00195000 | 2022-08-09 9:36AM EDT | 2023-02-17 | 2.83 | 2.55 | 2.79 | +0.08 | +2.91% | 1 | 791 | 38.43% |
| MSFT230317P00195000 | 2022-08-09 2:13PM EDT | 2023-03-17 | 3.15 | 2.98 | 3.20 | +0.07 | +2.27% | 295 | 1,535 | 37.24% |
| MSFT230616P00195000 | 2022-08-04 3:34PM EDT | 2023-06-16 | 4.80 | 4.05 | 5.65 | 0.00 | - | 2 | 964 | 37.05% |
| MSFT230915P00195000 | 2022-08-08 3:57PM EDT | 2023-09-15 | 6.50 | 5.80 | 6.95 | 0.00 | - | 66 | 76 | 34.91% |
| MSFT240119P00195000 | 2022-08-09 1:40PM EDT | 2024-01-19 | 8.52 | 7.35 | 9.25 | +0.52 | +6.50% | 31 | 764 | 33.76% |
| MSFT240621P00195000 | 2022-08-01 2:39PM EDT | 2024-06-21 | 10.75 | 8.50 | 11.15 | 0.00 | - | 1 | 280 | 31.94% |
© 2022 Yahoo. Tous droits réservés.
