Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:215.00
Options d’achatpour10 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00215000 | 2023-02-03 2:15PM EST | 2023-02-10 | 43.80 | 40.80 | 43.55 | 0.00 | - | 1 | 29 | 97.85% |
| MSFT230217C00215000 | 2023-02-02 3:59PM EST | 2023-02-17 | 49.09 | 40.75 | 43.60 | 0.00 | - | 25 | 322 | 58.98% |
| MSFT230224C00215000 | 2023-01-26 3:59PM EST | 2023-02-24 | 33.87 | 41.30 | 43.35 | 0.00 | - | 2 | 14 | 62.82% |
| MSFT230303C00215000 | 2023-01-31 1:46PM EST | 2023-03-03 | 32.25 | 41.30 | 43.50 | 0.00 | - | 6 | 7 | 54.66% |
| MSFT230310C00215000 | 2023-01-26 2:00PM EST | 2023-03-10 | 31.24 | 41.50 | 43.85 | 0.00 | - | - | 1 | 50.93% |
| MSFT230317C00215000 | 2023-02-06 11:50AM EST | 2023-03-17 | 43.34 | 42.10 | 44.10 | -5.01 | -10.36% | 80 | 374 | 47.73% |
| MSFT230421C00215000 | 2023-02-03 9:35AM EST | 2023-04-21 | 48.18 | 43.20 | 46.60 | 0.00 | - | 5 | 118 | 44.47% |
| MSFT230616C00215000 | 2023-02-06 1:53PM EST | 2023-06-16 | 47.50 | 48.15 | 49.20 | -4.53 | -8.71% | 1 | 12,957 | 40.04% |
| MSFT230721C00215000 | 2023-02-01 10:29AM EST | 2023-07-21 | 50.31 | 49.65 | 51.85 | +9.42 | +23.04% | 2 | 488 | 40.93% |
| MSFT230818C00215000 | 2023-02-03 10:55AM EST | 2023-08-18 | 55.78 | 51.35 | 53.00 | 0.00 | - | 2 | 3 | 39.92% |
| MSFT230915C00215000 | 2023-02-03 10:06AM EST | 2023-09-15 | 56.29 | 51.35 | 54.55 | 0.00 | - | 1 | 2,634 | 39.86% |
| MSFT240119C00215000 | 2023-02-06 11:40AM EST | 2024-01-19 | 59.90 | 57.00 | 59.70 | +0.03 | +0.05% | 206 | 1,213 | 38.36% |
| MSFT240621C00215000 | 2023-02-06 2:44PM EST | 2024-06-21 | 64.20 | 62.80 | 65.90 | -1.40 | -2.13% | 4 | 1,074 | 38.25% |
| MSFT250117C00215000 | 2023-02-03 11:54AM EST | 2025-01-17 | 74.87 | 69.00 | 73.00 | 0.00 | - | 5 | 481 | 38.08% |
| MSFT250620C00215000 | 2023-02-03 2:16PM EST | 2025-06-20 | 76.30 | 72.50 | 76.50 | 0.00 | - | 2 | 19 | 37.18% |
Options de ventepour10 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00215000 | 2023-02-06 2:05PM EST | 2023-02-10 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 814 | 59.38% |
| MSFT230217P00215000 | 2023-02-06 3:33PM EST | 2023-02-17 | 0.10 | 0.03 | 0.10 | -0.01 | -9.09% | 324 | 10,045 | 46.97% |
| MSFT230224P00215000 | 2023-02-06 3:30PM EST | 2023-02-24 | 0.19 | 0.05 | 0.34 | -0.03 | -13.64% | 40 | 1,219 | 44.63% |
| MSFT230303P00215000 | 2023-02-06 1:01PM EST | 2023-03-03 | 0.32 | 0.28 | 0.32 | -0.04 | -11.11% | 19 | 374 | 37.45% |
| MSFT230310P00215000 | 2023-02-06 3:28PM EST | 2023-03-10 | 0.49 | 0.34 | 0.51 | -0.04 | -7.55% | 9 | 221 | 36.18% |
| MSFT230317P00215000 | 2023-02-06 3:54PM EST | 2023-03-17 | 0.71 | 0.69 | 0.75 | +0.01 | +1.43% | 239 | 7,926 | 35.55% |
| MSFT230324P00215000 | 2023-02-06 12:21PM EST | 2023-03-24 | 0.92 | 0.76 | 0.99 | +0.23 | +33.33% | 2 | 3 | 34.89% |
| MSFT230421P00215000 | 2023-02-06 3:42PM EST | 2023-04-21 | 1.84 | 1.63 | 1.84 | +0.11 | +6.36% | 468 | 3,145 | 32.34% |
| MSFT230519P00215000 | 2023-02-06 1:01PM EST | 2023-05-19 | 3.32 | 3.10 | 3.30 | +0.12 | +3.75% | 7 | 75 | 33.03% |
| MSFT230616P00215000 | 2023-02-06 3:45PM EST | 2023-06-16 | 4.23 | 4.05 | 4.25 | +0.23 | +5.75% | 245 | 9,507 | 31.99% |
| MSFT230721P00215000 | 2023-02-06 3:40PM EST | 2023-07-21 | 5.05 | 4.90 | 5.10 | +0.10 | +2.02% | 134 | 1,856 | 30.43% |
| MSFT230818P00215000 | 2023-02-03 3:56PM EST | 2023-08-18 | 5.80 | 5.95 | 6.30 | 0.00 | - | 130 | 746 | 30.64% |
| MSFT230915P00215000 | 2023-02-06 12:50PM EST | 2023-09-15 | 6.85 | 6.60 | 7.05 | +0.43 | +6.70% | 51 | 1,723 | 30.03% |
| MSFT240119P00215000 | 2023-02-06 12:50PM EST | 2024-01-19 | 9.53 | 8.90 | 9.75 | +0.37 | +4.04% | 57 | 6,392 | 27.79% |
| MSFT240621P00215000 | 2023-02-06 1:46PM EST | 2024-06-21 | 12.47 | 10.95 | 13.70 | +1.30 | +11.64% | 1 | 849 | 27.49% |
| MSFT250117P00215000 | 2023-02-06 12:19PM EST | 2025-01-17 | 15.87 | 13.75 | 17.65 | -0.18 | -1.12% | 2 | 1,908 | 26.58% |
| MSFT250620P00215000 | 2023-02-06 2:32PM EST | 2025-06-20 | 18.01 | 15.60 | 19.50 | -2.03 | -10.13% | 2 | 7 | 25.55% |
© 2023 Yahoo. Tous droits réservés.
