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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00210000 | 2022-08-02 1:36PM EDT | 2022-08-12 | 64.57 | 70.25 | 73.75 | 0.00 | - | 14 | 21 | 219.24% |
| MSFT220819C00210000 | 2022-08-04 2:57PM EDT | 2022-08-19 | 73.41 | 70.40 | 73.95 | 0.00 | - | 6 | 119 | 123.73% |
| MSFT220916C00210000 | 2022-08-09 3:15PM EDT | 2022-09-16 | 72.39 | 70.90 | 73.35 | +1.49 | +2.10% | 4 | 1,258 | 57.37% |
| MSFT221021C00210000 | 2022-07-28 9:50AM EDT | 2022-10-21 | 62.00 | 72.10 | 75.20 | 0.00 | - | 11 | 102 | 52.90% |
| MSFT221118C00210000 | 2022-07-15 3:35PM EDT | 2022-11-18 | 52.10 | 73.30 | 76.65 | 0.00 | - | 3 | 29 | 50.68% |
| MSFT221216C00210000 | 2022-08-08 1:20PM EDT | 2022-12-16 | 74.60 | 74.20 | 78.15 | 0.00 | - | 10 | 338 | 49.43% |
| MSFT230120C00210000 | 2022-08-08 1:01PM EDT | 2023-01-20 | 76.35 | 75.80 | 79.85 | 0.00 | - | 3 | 1,400 | 48.03% |
| MSFT230217C00210000 | 2022-08-05 2:25PM EDT | 2023-02-17 | 78.78 | 77.00 | 81.15 | 0.00 | - | 5 | 5 | 47.17% |
| MSFT230317C00210000 | 2022-08-04 12:05PM EDT | 2023-03-17 | 80.01 | 78.75 | 80.85 | 0.00 | - | 1 | 201 | 43.48% |
| MSFT230616C00210000 | 2022-08-09 3:15PM EDT | 2023-06-16 | 83.05 | 81.70 | 84.55 | +0.58 | +0.70% | 14 | 311 | 42.40% |
| MSFT230915C00210000 | 2022-08-05 12:46PM EDT | 2023-09-15 | 85.82 | 85.65 | 88.50 | 0.00 | - | 2 | 14 | 42.38% |
| MSFT240119C00210000 | 2022-08-09 3:48PM EDT | 2024-01-19 | 90.47 | 89.45 | 93.00 | +0.24 | +0.27% | 22 | 406 | 41.80% |
| MSFT240621C00210000 | 2022-08-08 2:19PM EDT | 2024-06-21 | 92.00 | 92.50 | 95.90 | 0.00 | - | 2 | 232 | 39.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00210000 | 2022-08-09 11:48AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 374 | 103.13% |
| MSFT220819P00210000 | 2022-08-09 3:37PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 31 | 3,538 | 64.06% |
| MSFT220826P00210000 | 2022-08-09 2:25PM EDT | 2022-08-26 | 0.06 | 0.05 | 0.07 | 0.00 | - | 141 | 473 | 55.08% |
| MSFT220902P00210000 | 2022-08-09 2:50PM EDT | 2022-09-02 | 0.10 | 0.07 | 0.12 | -0.01 | -9.09% | 2 | 113 | 50.49% |
| MSFT220909P00210000 | 2022-08-09 3:03PM EDT | 2022-09-09 | 0.17 | 0.12 | 0.18 | -0.03 | -15.00% | 1 | 87 | 46.92% |
| MSFT220916P00210000 | 2022-08-09 11:24AM EDT | 2022-09-16 | 0.27 | 0.23 | 0.26 | -0.01 | -3.57% | 15 | 8,811 | 44.73% |
| MSFT220923P00210000 | 2022-08-09 3:16PM EDT | 2022-09-23 | 0.41 | 0.27 | 0.49 | +0.01 | +2.50% | 100 | 30 | 45.58% |
| MSFT221021P00210000 | 2022-08-09 2:08PM EDT | 2022-10-21 | 0.86 | 0.81 | 0.89 | -0.01 | -1.15% | 71 | 1,861 | 40.02% |
| MSFT221118P00210000 | 2022-08-09 11:12AM EDT | 2022-11-18 | 1.86 | 1.63 | 1.76 | +0.16 | +9.41% | 171 | 1,749 | 39.54% |
| MSFT221216P00210000 | 2022-08-08 3:19PM EDT | 2022-12-16 | 2.37 | 2.28 | 2.44 | 0.00 | - | 136 | 2,368 | 38.00% |
| MSFT230120P00210000 | 2022-08-09 3:27PM EDT | 2023-01-20 | 3.10 | 3.10 | 3.25 | -0.06 | -1.90% | 537 | 9,443 | 36.46% |
| MSFT230217P00210000 | 2022-08-08 10:36AM EDT | 2023-02-17 | 3.65 | 3.80 | 4.15 | 0.00 | - | 4 | 237 | 36.24% |
| MSFT230317P00210000 | 2022-08-09 2:39PM EDT | 2023-03-17 | 4.75 | 4.40 | 4.75 | +0.35 | +7.95% | 61 | 2,471 | 35.33% |
| MSFT230616P00210000 | 2022-08-09 9:51AM EDT | 2023-06-16 | 7.10 | 6.00 | 7.30 | +0.15 | +2.16% | 2 | 2,133 | 34.47% |
| MSFT230915P00210000 | 2022-08-05 12:45PM EDT | 2023-09-15 | 8.99 | 7.40 | 10.15 | 0.00 | - | 74 | 294 | 34.47% |
| MSFT240119P00210000 | 2022-08-08 2:00PM EDT | 2024-01-19 | 11.46 | 10.65 | 13.50 | 0.00 | - | 1 | 3,211 | 34.00% |
| MSFT240621P00210000 | 2022-08-05 1:07PM EDT | 2024-06-21 | 13.50 | 11.80 | 13.95 | 0.00 | - | 1 | 393 | 30.37% |
© 2022 Yahoo. Tous droits réservés.
