MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00210000 | 2023-05-09 12:43PM EDT | 2023-06-09 | 97.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00210000 | 2023-06-05 9:30AM EDT | 2023-06-16 | 125.35 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 0.00% |
| MSFT230721C00210000 | 2023-06-02 2:21PM EDT | 2023-07-21 | 126.73 | 0.00 | 0.00 | 0.00 | - | 11 | 154 | 0.00% |
| MSFT230818C00210000 | 2023-06-01 12:03PM EDT | 2023-08-18 | 123.35 | 0.00 | 0.00 | 0.00 | - | 7 | 89 | 0.00% |
| MSFT230915C00210000 | 2023-06-05 9:30AM EDT | 2023-09-15 | 128.10 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 0.00% |
| MSFT231020C00210000 | 2023-05-08 12:45PM EDT | 2023-10-20 | 103.20 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| MSFT231117C00210000 | 2023-05-17 2:12PM EDT | 2023-11-17 | 110.59 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT231215C00210000 | 2023-05-23 11:46AM EDT | 2023-12-15 | 116.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240119C00210000 | 2023-06-02 3:42PM EDT | 2024-01-19 | 133.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,742 | 0.00% |
| MSFT240315C00210000 | 2023-05-30 9:51AM EDT | 2024-03-15 | 133.30 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| MSFT240621C00210000 | 2023-06-01 1:23PM EDT | 2024-06-21 | 135.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,832 | 0.00% |
| MSFT241220C00210000 | 2023-05-04 10:58AM EDT | 2024-12-20 | 114.80 | 140.50 | 144.95 | 0.00 | - | 2 | 114 | 48.01% |
| MSFT250117C00210000 | 2023-06-05 9:30AM EDT | 2025-01-17 | 143.44 | 0.00 | 0.00 | 0.00 | - | 1 | 745 | 0.00% |
| MSFT250620C00210000 | 2023-05-23 11:46AM EDT | 2025-06-20 | 132.76 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| MSFT251219C00210000 | 2023-06-05 2:07PM EDT | 2025-12-19 | 152.59 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00210000 | 2023-05-18 10:45AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| MSFT230616P00210000 | 2023-06-01 12:16PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9,716 | 50.00% |
| MSFT230623P00210000 | 2023-05-26 11:26AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| MSFT230630P00210000 | 2023-06-02 12:39PM EDT | 2023-06-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSFT230721P00210000 | 2023-06-05 12:19PM EDT | 2023-07-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 2,890 | 25.00% |
| MSFT230818P00210000 | 2023-06-05 2:48PM EDT | 2023-08-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 243 | 1,311 | 25.00% |
| MSFT230915P00210000 | 2023-06-05 3:47PM EDT | 2023-09-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 5,919 | 12.50% |
| MSFT231020P00210000 | 2023-06-05 11:24AM EDT | 2023-10-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 559 | 12.50% |
| MSFT231117P00210000 | 2023-06-05 10:06AM EDT | 2023-11-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 351 | 12.50% |
| MSFT231215P00210000 | 2023-06-05 3:08PM EDT | 2023-12-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| MSFT240119P00210000 | 2023-06-05 3:21PM EDT | 2024-01-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 11,493 | 12.50% |
| MSFT240315P00210000 | 2023-06-05 10:01AM EDT | 2024-03-15 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 613 | 12.50% |
| MSFT240621P00210000 | 2023-06-02 3:12PM EDT | 2024-06-21 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4,531 | 12.50% |
| MSFT241220P00210000 | 2023-05-04 11:11AM EDT | 2024-12-20 | 9.40 | 3.85 | 6.40 | 0.00 | - | 2 | 176 | 32.50% |
| MSFT250117P00210000 | 2023-06-05 3:14PM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3,197 | 6.25% |
| MSFT250620P00210000 | 2023-05-30 11:17AM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| MSFT251219P00210000 | 2023-06-05 11:25AM EDT | 2025-12-19 | 9.57 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 6.25% |
© 2023 Yahoo. Tous droits réservés.