MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:215.00
Options d’achatpour2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00215000 | 2023-05-30 3:35PM EDT | 2023-06-16 | 118.58 | 0.00 | 0.00 | 0.00 | - | 3 | 438 | 0.00% |
| MSFT230721C00215000 | 2023-05-30 9:30AM EDT | 2023-07-21 | 122.29 | 0.00 | 0.00 | 0.00 | - | 1 | 481 | 0.00% |
| MSFT230818C00215000 | 2023-05-16 12:03PM EDT | 2023-08-18 | 101.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT230915C00215000 | 2023-05-25 3:16PM EDT | 2023-09-15 | 114.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2,674 | 0.00% |
| MSFT231020C00215000 | 2023-05-02 10:31AM EDT | 2023-10-20 | 96.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MSFT231117C00215000 | 2023-04-17 10:07AM EDT | 2023-11-17 | 81.96 | 104.05 | 106.90 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT240119C00215000 | 2023-05-18 2:07PM EDT | 2024-01-19 | 110.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,356 | 0.00% |
| MSFT240315C00215000 | 2023-05-17 9:30AM EDT | 2024-03-15 | 108.26 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSFT240621C00215000 | 2023-05-30 2:35PM EDT | 2024-06-21 | 131.05 | 0.00 | 0.00 | 0.00 | - | 1 | 976 | 0.00% |
| MSFT241220C00215000 | 2023-05-26 3:37PM EDT | 2024-12-20 | 137.71 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| MSFT250117C00215000 | 2023-05-18 9:47AM EDT | 2025-01-17 | 120.65 | 0.00 | 0.00 | 0.00 | - | 40 | 542 | 0.00% |
| MSFT250620C00215000 | 2023-04-14 11:21AM EDT | 2025-06-20 | 100.27 | 116.65 | 120.50 | 0.00 | - | 2 | 15 | 23.54% |
| MSFT251219C00215000 | 2023-05-26 2:45PM EDT | 2025-12-19 | 147.74 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
Options de ventepour2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00215000 | 2023-05-18 11:01AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 50.00% |
| MSFT230609P00215000 | 2023-05-15 12:26PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| MSFT230616P00215000 | 2023-05-26 2:25PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 312 | 9,058 | 50.00% |
| MSFT230623P00215000 | 2023-05-30 3:58PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 87 | 25.00% |
| MSFT230630P00215000 | 2023-05-22 3:06PM EDT | 2023-06-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| MSFT230721P00215000 | 2023-05-30 9:59AM EDT | 2023-07-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,537 | 25.00% |
| MSFT230818P00215000 | 2023-05-30 9:37AM EDT | 2023-08-18 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1,193 | 25.00% |
| MSFT230915P00215000 | 2023-05-30 2:25PM EDT | 2023-09-15 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 2,624 | 12.50% |
| MSFT231020P00215000 | 2023-05-30 9:53AM EDT | 2023-10-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 25 | 3,147 | 12.50% |
| MSFT231117P00215000 | 2023-05-30 1:33PM EDT | 2023-11-17 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 12.50% |
| MSFT231215P00215000 | 2023-05-30 1:41PM EDT | 2023-12-15 | 1.81 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 12.50% |
| MSFT240119P00215000 | 2023-05-30 3:35PM EDT | 2024-01-19 | 2.12 | 0.00 | 0.00 | 0.00 | - | 17 | 10,586 | 12.50% |
| MSFT240315P00215000 | 2023-05-30 3:03PM EDT | 2024-03-15 | 2.98 | 0.00 | 0.00 | 0.00 | - | 101 | 783 | 12.50% |
| MSFT240621P00215000 | 2023-05-30 3:10PM EDT | 2024-06-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 400 | 3,672 | 6.25% |
| MSFT241220P00215000 | 2023-05-30 10:54AM EDT | 2024-12-20 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 6.25% |
| MSFT250117P00215000 | 2023-05-30 1:34PM EDT | 2025-01-17 | 7.35 | 0.00 | 0.00 | 0.00 | - | 7 | 2,502 | 6.25% |
| MSFT250620P00215000 | 2023-05-25 12:41PM EDT | 2025-06-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00215000 | 2023-05-30 12:13PM EDT | 2025-12-19 | 11.37 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 6.25% |
© 2023 Yahoo. Tous droits réservés.