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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00215000 | 2022-08-05 11:03AM EDT | 2022-08-12 | 67.20 | 70.80 | 73.80 | 0.00 | - | 2 | 6 | 272.46% |
| MSFT220819C00215000 | 2022-08-05 3:32PM EDT | 2022-08-19 | 67.00 | 70.95 | 73.70 | 0.00 | - | 8 | 195 | 97.56% |
| MSFT220916C00215000 | 2022-08-02 11:43AM EDT | 2022-09-16 | 61.20 | 71.55 | 73.70 | 0.00 | - | 10 | 174 | 51.66% |
| MSFT221021C00215000 | 2022-08-04 12:41PM EDT | 2022-10-21 | 69.55 | 71.45 | 75.05 | 0.00 | - | 1 | 31 | 53.08% |
| MSFT221118C00215000 | 2022-08-09 11:12AM EDT | 2022-11-18 | 68.80 | 73.10 | 76.25 | 0.00 | - | 2 | 8 | 49.61% |
| MSFT221216C00215000 | 2022-08-04 2:22PM EDT | 2022-12-16 | 71.65 | 74.60 | 77.10 | 0.00 | - | 46 | 46 | 46.44% |
| MSFT230120C00215000 | 2022-08-10 12:31PM EDT | 2023-01-20 | 77.92 | 75.20 | 78.90 | 0.00 | - | 17 | 1,643 | 45.66% |
| MSFT230217C00215000 | 2022-08-04 2:09PM EDT | 2023-02-17 | 74.65 | 77.45 | 80.20 | 0.00 | - | 1 | 4 | 44.97% |
| MSFT230317C00215000 | 2022-08-11 12:51PM EDT | 2023-03-17 | 80.95 | 78.95 | 80.75 | +1.11 | +1.39% | 1 | 197 | 43.05% |
| MSFT230616C00215000 | 2022-08-04 12:46PM EDT | 2023-06-16 | 78.83 | 81.05 | 84.40 | 0.00 | - | 10 | 121 | 41.79% |
| MSFT230915C00215000 | 2022-08-05 12:41PM EDT | 2023-09-15 | 81.79 | 84.50 | 88.35 | 0.00 | - | 4 | 5 | 41.71% |
| MSFT240119C00215000 | 2022-08-09 3:48PM EDT | 2024-01-19 | 87.22 | 89.00 | 92.95 | 0.00 | - | 4 | 163 | 41.19% |
| MSFT240621C00215000 | 2022-08-11 3:44PM EDT | 2024-06-21 | 94.00 | 94.05 | 97.15 | +3.32 | +3.66% | 2 | 317 | 39.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00215000 | 2022-08-08 11:13AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 502 | 184.38% |
| MSFT220819P00215000 | 2022-08-11 1:43PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 13 | 5,139 | 67.97% |
| MSFT220826P00215000 | 2022-08-11 2:56PM EDT | 2022-08-26 | 0.04 | 0.02 | 0.08 | +0.01 | +33.33% | 1 | 313 | 56.06% |
| MSFT220902P00215000 | 2022-08-11 2:20PM EDT | 2022-09-02 | 0.06 | 0.05 | 0.12 | 0.00 | - | 4 | 100 | 51.47% |
| MSFT220909P00215000 | 2022-08-10 3:46PM EDT | 2022-09-09 | 0.10 | 0.07 | 0.17 | 0.00 | - | 52 | 111 | 47.02% |
| MSFT220916P00215000 | 2022-08-11 3:06PM EDT | 2022-09-16 | 0.20 | 0.16 | 0.25 | +0.02 | +11.11% | 61 | 4,674 | 44.63% |
| MSFT220923P00215000 | 2022-08-09 9:40AM EDT | 2022-09-23 | 0.54 | 0.23 | 0.36 | 0.00 | - | 2 | 127 | 43.26% |
| MSFT221021P00215000 | 2022-08-11 1:53PM EDT | 2022-10-21 | 0.70 | 0.71 | 0.80 | +0.04 | +6.06% | 44 | 1,932 | 38.82% |
| MSFT221118P00215000 | 2022-08-11 12:51PM EDT | 2022-11-18 | 1.45 | 1.52 | 1.60 | +0.01 | +0.69% | 11 | 3,166 | 38.16% |
| MSFT221216P00215000 | 2022-08-11 3:38PM EDT | 2022-12-16 | 2.27 | 2.19 | 2.31 | +0.22 | +10.73% | 4 | 1,666 | 36.89% |
| MSFT230120P00215000 | 2022-08-11 3:59PM EDT | 2023-01-20 | 3.10 | 3.05 | 3.20 | +0.32 | +11.51% | 115 | 4,544 | 35.71% |
| MSFT230217P00215000 | 2022-08-11 3:18PM EDT | 2023-02-17 | 4.00 | 3.75 | 4.05 | +0.45 | +12.68% | 81 | 457 | 35.35% |
| MSFT230317P00215000 | 2022-08-11 2:32PM EDT | 2023-03-17 | 4.55 | 4.55 | 4.75 | +0.40 | +9.64% | 28 | 1,283 | 34.70% |
| MSFT230616P00215000 | 2022-08-10 3:27PM EDT | 2023-06-16 | 6.55 | 5.70 | 7.35 | 0.00 | - | 5 | 1,010 | 33.89% |
| MSFT230915P00215000 | 2022-08-10 3:24PM EDT | 2023-09-15 | 8.45 | 8.20 | 10.00 | 0.00 | - | 65 | 407 | 33.58% |
| MSFT240119P00215000 | 2022-08-10 12:04PM EDT | 2024-01-19 | 10.91 | 10.65 | 12.55 | 0.00 | - | 25 | 2,374 | 32.25% |
| MSFT240621P00215000 | 2022-08-10 11:33AM EDT | 2024-06-21 | 13.50 | 12.20 | 15.15 | 0.00 | - | 5 | 80 | 30.90% |
© 2022 Yahoo. Tous droits réservés.
