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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00220000 | 2023-02-06 10:11AM EST | 2023-02-10 | 37.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230217C00220000 | 2023-02-06 3:50PM EST | 2023-02-17 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230224C00220000 | 2023-02-01 2:51PM EST | 2023-02-24 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230303C00220000 | 2023-02-03 1:00PM EST | 2023-03-03 | 41.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230310C00220000 | 2023-01-31 12:19PM EST | 2023-03-10 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230317C00220000 | 2023-02-06 11:24AM EST | 2023-03-17 | 39.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT230421C00220000 | 2023-02-06 10:26AM EST | 2023-04-21 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230519C00220000 | 2023-02-03 10:59AM EST | 2023-05-19 | 46.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230616C00220000 | 2023-02-06 12:09PM EST | 2023-06-16 | 44.59 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MSFT230721C00220000 | 2023-02-06 12:47PM EST | 2023-07-21 | 46.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230818C00220000 | 2023-02-06 1:37PM EST | 2023-08-18 | 47.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915C00220000 | 2023-02-06 10:33AM EST | 2023-09-15 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240119C00220000 | 2023-02-06 10:06AM EST | 2024-01-19 | 55.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240621C00220000 | 2023-02-06 12:07PM EST | 2024-06-21 | 61.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00220000 | 2023-02-06 10:03AM EST | 2025-01-17 | 67.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00220000 | 2023-02-01 12:56PM EST | 2025-06-20 | 63.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00220000 | 2023-02-06 3:35PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 25.00% |
| MSFT230217P00220000 | 2023-02-06 3:23PM EST | 2023-02-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 25.00% |
| MSFT230224P00220000 | 2023-02-06 3:58PM EST | 2023-02-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 12.50% |
| MSFT230303P00220000 | 2023-02-06 3:06PM EST | 2023-03-03 | 0.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MSFT230310P00220000 | 2023-02-06 11:08AM EST | 2023-03-10 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT230317P00220000 | 2023-02-06 3:59PM EST | 2023-03-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 12.50% |
| MSFT230324P00220000 | 2023-02-06 12:19PM EST | 2023-03-24 | 1.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT230421P00220000 | 2023-02-06 3:06PM EST | 2023-04-21 | 2.27 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| MSFT230519P00220000 | 2023-02-06 1:06PM EST | 2023-05-19 | 3.93 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT230616P00220000 | 2023-02-06 3:54PM EST | 2023-06-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| MSFT230721P00220000 | 2023-02-06 3:46PM EST | 2023-07-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| MSFT230818P00220000 | 2023-02-06 2:53PM EST | 2023-08-18 | 7.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MSFT230915P00220000 | 2023-02-06 3:42PM EST | 2023-09-15 | 7.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT240119P00220000 | 2023-02-06 3:30PM EST | 2024-01-19 | 10.71 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| MSFT240621P00220000 | 2023-02-06 3:02PM EST | 2024-06-21 | 13.70 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| MSFT250117P00220000 | 2023-02-03 2:33PM EST | 2025-01-17 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620P00220000 | 2023-02-03 2:36PM EST | 2025-06-20 | 17.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2023 Yahoo. Tous droits réservés.
