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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00205000 | 2022-08-05 2:24PM EDT | 2022-08-12 | 77.25 | 75.65 | 79.00 | 0.00 | - | 8 | 9 | 128.13% |
| MSFT220819C00205000 | 2022-07-29 3:12PM EDT | 2022-08-19 | 76.22 | 75.40 | 79.25 | 0.00 | - | 120 | 141 | 70.31% |
| MSFT220826C00205000 | 2022-07-29 9:55AM EDT | 2022-08-26 | 73.73 | 75.40 | 79.85 | 0.00 | - | 1 | 0 | 74.07% |
| MSFT220916C00205000 | 2022-07-26 11:31AM EDT | 2022-09-16 | 49.61 | 75.60 | 79.00 | 0.00 | - | 4 | 119 | 68.04% |
| MSFT221021C00205000 | 2022-08-02 12:02PM EDT | 2022-10-21 | 72.15 | 76.90 | 80.15 | 0.00 | - | 2 | 54 | 55.92% |
| MSFT221118C00205000 | 2022-07-29 10:00AM EDT | 2022-11-18 | 76.50 | 78.00 | 81.15 | 0.00 | - | 4 | 35 | 51.77% |
| MSFT221216C00205000 | 2022-07-27 3:36PM EDT | 2022-12-16 | 68.22 | 78.80 | 82.75 | 0.00 | - | 30 | 34 | 51.06% |
| MSFT230120C00205000 | 2022-07-26 1:59PM EDT | 2023-01-20 | 54.05 | 80.30 | 84.45 | 0.00 | - | 44 | 992 | 49.72% |
| MSFT230317C00205000 | 2022-07-29 2:54PM EDT | 2023-03-17 | 82.15 | 82.20 | 86.20 | 0.00 | - | 4 | 116 | 46.57% |
| MSFT230616C00205000 | 2022-07-26 1:02PM EDT | 2023-06-16 | 60.03 | 85.95 | 89.50 | 0.00 | - | 2 | 216 | 44.52% |
| MSFT230915C00205000 | 2022-06-09 1:23PM EDT | 2023-09-15 | 82.45 | 77.20 | 81.00 | 0.00 | - | - | 1 | 25.62% |
| MSFT240119C00205000 | 2022-08-09 3:49PM EDT | 2024-01-19 | 95.13 | 92.60 | 96.50 | -1.33 | -1.38% | 4 | 170 | 42.12% |
| MSFT240621C00205000 | 2022-07-29 3:53PM EDT | 2024-06-21 | 96.85 | 96.30 | 100.25 | 0.00 | - | 2 | 58 | 40.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00205000 | 2022-08-05 3:48PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 325 | 118.75% |
| MSFT220819P00205000 | 2022-08-08 12:19PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 3,167 | 64.06% |
| MSFT220826P00205000 | 2022-08-08 2:17PM EDT | 2022-08-26 | 0.04 | 0.02 | 0.05 | 0.00 | - | 4 | 616 | 55.86% |
| MSFT220902P00205000 | 2022-08-09 3:55PM EDT | 2022-09-02 | 0.08 | 0.05 | 0.10 | 0.00 | - | 59 | 65 | 51.07% |
| MSFT220909P00205000 | 2022-08-08 10:39AM EDT | 2022-09-09 | 0.11 | 0.08 | 0.16 | 0.00 | - | 40 | 46 | 49.46% |
| MSFT220916P00205000 | 2022-08-09 3:03PM EDT | 2022-09-16 | 0.20 | 0.17 | 0.21 | 0.00 | - | 126 | 2,734 | 46.39% |
| MSFT220923P00205000 | 2022-08-08 10:01AM EDT | 2022-09-23 | 0.26 | 0.20 | 0.41 | 0.00 | - | 1 | 1 | 47.27% |
| MSFT221021P00205000 | 2022-08-09 1:16PM EDT | 2022-10-21 | 0.76 | 0.67 | 0.73 | +0.05 | +7.04% | 30 | 693 | 41.11% |
| MSFT221118P00205000 | 2022-08-09 12:37PM EDT | 2022-11-18 | 1.54 | 1.36 | 1.50 | +0.19 | +14.07% | 132 | 1,729 | 40.56% |
| MSFT221216P00205000 | 2022-08-09 3:56PM EDT | 2022-12-16 | 2.04 | 1.95 | 2.10 | +0.03 | +1.49% | 106 | 726 | 38.88% |
| MSFT230120P00205000 | 2022-08-09 2:56PM EDT | 2023-01-20 | 2.75 | 2.64 | 2.82 | 0.00 | - | 33 | 2,079 | 37.22% |
| MSFT230217P00205000 | 2022-08-08 3:05PM EDT | 2023-02-17 | 3.70 | 3.35 | 3.65 | +0.10 | +2.78% | 3 | 431 | 36.98% |
| MSFT230317P00205000 | 2022-08-09 2:15PM EDT | 2023-03-17 | 4.05 | 3.85 | 4.25 | 0.00 | - | 16 | 3,765 | 36.16% |
| MSFT230616P00205000 | 2022-08-09 3:01PM EDT | 2023-06-16 | 6.05 | 5.80 | 6.35 | -0.20 | -3.20% | 14 | 1,722 | 34.65% |
| MSFT230915P00205000 | 2022-08-08 3:55PM EDT | 2023-09-15 | 8.05 | 7.40 | 8.25 | 0.00 | - | 2 | 97 | 33.49% |
| MSFT240119P00205000 | 2022-08-09 11:51AM EDT | 2024-01-19 | 10.41 | 9.65 | 10.60 | +0.56 | +5.69% | 4 | 1,293 | 32.24% |
| MSFT240621P00205000 | 2022-07-26 11:55AM EDT | 2024-06-21 | 18.70 | 11.05 | 13.00 | 0.00 | - | 52 | 366 | 30.93% |
© 2022 Yahoo. Tous droits réservés.
