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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00220000 | 2022-08-10 10:42AM EDT | 2022-08-12 | 68.51 | 66.05 | 68.70 | 0.00 | - | 2 | 4 | 263.48% |
| MSFT220819C00220000 | 2022-08-08 9:52AM EDT | 2022-08-19 | 65.57 | 65.70 | 68.65 | 0.00 | - | 2 | 95 | 82.13% |
| MSFT220826C00220000 | 2022-08-10 10:42AM EDT | 2022-08-26 | 68.64 | 65.80 | 69.15 | 0.00 | - | 2 | 27 | 70.95% |
| MSFT220902C00220000 | 2022-07-21 11:21AM EDT | 2022-09-02 | 41.74 | 65.70 | 69.15 | 0.00 | - | 4 | 2 | 57.37% |
| MSFT220909C00220000 | 2022-07-28 2:54PM EDT | 2022-09-09 | 58.06 | 66.05 | 69.10 | 0.00 | - | - | 3 | 52.83% |
| MSFT220916C00220000 | 2022-08-11 3:51PM EDT | 2022-09-16 | 67.31 | 66.35 | 67.85 | +4.82 | +7.71% | 36 | 1,229 | 51.25% |
| MSFT221021C00220000 | 2022-08-10 12:17PM EDT | 2022-10-21 | 69.65 | 67.05 | 70.20 | 0.00 | - | 9 | 108 | 50.55% |
| MSFT221118C00220000 | 2022-07-29 12:14PM EDT | 2022-11-18 | 62.53 | 68.25 | 71.05 | 0.00 | - | 1 | 114 | 45.98% |
| MSFT221216C00220000 | 2022-08-08 2:41PM EDT | 2022-12-16 | 64.60 | 69.05 | 72.40 | 0.00 | - | 2 | 271 | 44.62% |
| MSFT230120C00220000 | 2022-08-11 9:30AM EDT | 2023-01-20 | 75.92 | 71.50 | 74.25 | +1.42 | +1.91% | 1 | 2,876 | 43.93% |
| MSFT230217C00220000 | 2022-07-22 9:32AM EDT | 2023-02-17 | 54.30 | 73.15 | 75.20 | 0.00 | - | 1 | 2 | 42.53% |
| MSFT230317C00220000 | 2022-08-11 2:00PM EDT | 2023-03-17 | 77.10 | 74.35 | 76.15 | +1.56 | +2.07% | 5 | 1,199 | 41.48% |
| MSFT230616C00220000 | 2022-08-10 9:48AM EDT | 2023-06-16 | 80.24 | 78.30 | 80.15 | 0.00 | - | 9 | 808 | 40.74% |
| MSFT230915C00220000 | 2022-08-10 9:48AM EDT | 2023-09-15 | 83.49 | 80.50 | 84.55 | 0.00 | - | 9 | 18 | 41.13% |
| MSFT240119C00220000 | 2022-08-11 11:34AM EDT | 2024-01-19 | 88.25 | 85.05 | 89.20 | -0.21 | -0.24% | 26 | 331 | 40.56% |
| MSFT240621C00220000 | 2022-08-10 10:59AM EDT | 2024-06-21 | 93.25 | 90.60 | 93.60 | 0.00 | - | 2 | 28 | 39.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00220000 | 2022-08-10 10:56AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 391 | 171.88% |
| MSFT220819P00220000 | 2022-08-11 3:36PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 5,458 | 63.28% |
| MSFT220826P00220000 | 2022-08-11 2:18PM EDT | 2022-08-26 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 21 | 668 | 52.73% |
| MSFT220902P00220000 | 2022-08-11 3:01PM EDT | 2022-09-02 | 0.10 | 0.08 | 0.14 | 0.00 | - | 3 | 343 | 48.83% |
| MSFT220909P00220000 | 2022-08-11 2:18PM EDT | 2022-09-09 | 0.15 | 0.12 | 0.21 | +0.01 | +7.14% | 3 | 125 | 45.07% |
| MSFT220916P00220000 | 2022-08-11 3:32PM EDT | 2022-09-16 | 0.25 | 0.19 | 0.30 | +0.03 | +13.64% | 31 | 4,948 | 42.73% |
| MSFT220923P00220000 | 2022-08-11 10:46AM EDT | 2022-09-23 | 0.30 | 0.31 | 0.44 | -0.10 | -25.00% | 3 | 19 | 41.65% |
| MSFT221021P00220000 | 2022-08-11 1:55PM EDT | 2022-10-21 | 0.88 | 0.86 | 0.96 | +0.03 | +3.53% | 11 | 1,285 | 37.62% |
| MSFT221118P00220000 | 2022-08-11 11:02AM EDT | 2022-11-18 | 1.70 | 1.81 | 1.94 | 0.00 | - | 2 | 2,245 | 37.45% |
| MSFT221216P00220000 | 2022-08-11 2:14PM EDT | 2022-12-16 | 2.58 | 2.54 | 2.69 | +0.10 | +4.03% | 22 | 1,017 | 36.05% |
| MSFT230120P00220000 | 2022-08-11 3:26PM EDT | 2023-01-20 | 3.60 | 3.50 | 3.70 | +0.40 | +12.50% | 220 | 7,506 | 35.03% |
| MSFT230217P00220000 | 2022-08-11 1:31PM EDT | 2023-02-17 | 4.25 | 4.30 | 4.60 | -0.05 | -1.16% | 122 | 171 | 34.64% |
| MSFT230317P00220000 | 2022-08-11 2:32PM EDT | 2023-03-17 | 5.15 | 5.10 | 5.35 | +0.35 | +7.29% | 56 | 2,969 | 34.01% |
| MSFT230616P00220000 | 2022-08-11 9:51AM EDT | 2023-06-16 | 7.30 | 6.25 | 8.55 | -0.05 | -0.68% | 144 | 3,188 | 33.96% |
| MSFT230915P00220000 | 2022-08-11 9:58AM EDT | 2023-09-15 | 9.20 | 9.45 | 10.75 | -0.16 | -1.71% | 2 | 1,032 | 32.80% |
| MSFT240119P00220000 | 2022-08-11 10:04AM EDT | 2024-01-19 | 11.95 | 11.25 | 13.40 | -0.15 | -1.24% | 10 | 2,856 | 31.55% |
| MSFT240621P00220000 | 2022-08-10 2:32PM EDT | 2024-06-21 | 14.62 | 13.45 | 16.45 | 0.00 | - | 7 | 1,492 | 30.59% |
© 2022 Yahoo. Tous droits réservés.
