MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00205000 | 2023-05-30 10:50AM EDT | 2023-06-09 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00205000 | 2023-06-06 10:14AM EDT | 2023-06-16 | 129.72 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 0.00% |
| MSFT230630C00205000 | 2023-05-22 1:14PM EDT | 2023-06-30 | 116.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230721C00205000 | 2023-05-30 9:37AM EDT | 2023-07-21 | 131.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MSFT230818C00205000 | 2023-05-16 3:40PM EDT | 2023-08-18 | 112.05 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| MSFT230915C00205000 | 2023-06-05 9:30AM EDT | 2023-09-15 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| MSFT231020C00205000 | 2023-05-16 11:55AM EDT | 2023-10-20 | 112.80 | 0.00 | 0.00 | 0.00 | - | 72 | 135 | 0.00% |
| MSFT231117C00205000 | 2023-05-17 2:12PM EDT | 2023-11-17 | 115.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT231215C00205000 | 2023-06-02 1:14PM EDT | 2023-12-15 | 134.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240119C00205000 | 2023-06-07 9:40AM EDT | 2024-01-19 | 135.30 | 0.00 | 0.00 | 0.00 | - | 2 | 876 | 0.00% |
| MSFT240621C00205000 | 2023-06-07 11:44AM EDT | 2024-06-21 | 132.77 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 0.00% |
| MSFT241220C00205000 | 2023-05-04 10:58AM EDT | 2024-12-20 | 118.69 | 144.50 | 148.95 | 0.00 | - | 2 | 8 | 56.17% |
| MSFT250117C00205000 | 2023-06-06 3:03PM EDT | 2025-01-17 | 146.16 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 0.00% |
| MSFT250620C00205000 | 2023-06-02 12:19PM EDT | 2025-06-20 | 148.10 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| MSFT251219C00205000 | 2023-06-05 11:24AM EDT | 2025-12-19 | 156.75 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00205000 | 2023-06-07 3:13PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 4,877 | 50.00% |
| MSFT230623P00205000 | 2023-06-02 12:39PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| MSFT230721P00205000 | 2023-06-08 10:26AM EDT | 2023-07-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,052 | 25.00% |
| MSFT230818P00205000 | 2023-06-07 3:49PM EDT | 2023-08-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 688 | 25.00% |
| MSFT230915P00205000 | 2023-06-08 11:17AM EDT | 2023-09-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,351 | 12.50% |
| MSFT231020P00205000 | 2023-06-06 2:13PM EDT | 2023-10-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 476 | 12.50% |
| MSFT231117P00205000 | 2023-06-07 2:01PM EDT | 2023-11-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 12.50% |
| MSFT231215P00205000 | 2023-06-08 9:30AM EDT | 2023-12-15 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| MSFT240119P00205000 | 2023-06-06 2:39PM EDT | 2024-01-19 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 4,495 | 12.50% |
| MSFT240621P00205000 | 2023-06-08 11:00AM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2,453 | 6.25% |
| MSFT241220P00205000 | 2023-05-30 9:53AM EDT | 2024-12-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 218 | 6.25% |
| MSFT250117P00205000 | 2023-06-02 2:03PM EDT | 2025-01-17 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 765 | 6.25% |
| MSFT250620P00205000 | 2023-05-30 12:57PM EDT | 2025-06-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 6.25% |
| MSFT251219P00205000 | 2023-05-30 2:47PM EDT | 2025-12-19 | 9.85 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 6.25% |
© 2023 Yahoo. Tous droits réservés.