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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00225000 | 2023-02-06 9:44AM EST | 2023-02-10 | 31.70 | 0.00 | 0.00 | -1.96 | -5.82% | 5 | 0 | 0.00% |
| MSFT230217C00225000 | 2023-02-06 11:57AM EST | 2023-02-17 | 32.50 | 0.00 | 0.00 | -1.10 | -3.27% | 13 | 0 | 0.00% |
| MSFT230224C00225000 | 2023-02-03 9:52AM EST | 2023-02-24 | 36.79 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| MSFT230303C00225000 | 2023-02-02 9:57AM EST | 2023-03-03 | 34.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230310C00225000 | 2023-02-02 10:21AM EST | 2023-03-10 | 34.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230317C00225000 | 2023-02-06 10:04AM EST | 2023-03-17 | 34.30 | 0.00 | 0.00 | -0.97 | -2.75% | 10 | 0 | 0.00% |
| MSFT230324C00225000 | 2023-02-06 3:31PM EST | 2023-03-24 | 33.85 | 0.00 | 0.00 | -5.54 | -14.06% | 62 | 0 | 0.00% |
| MSFT230421C00225000 | 2023-02-06 11:21AM EST | 2023-04-21 | 37.20 | 0.00 | 0.00 | -0.14 | -0.37% | 3 | 0 | 0.00% |
| MSFT230519C00225000 | 2023-02-06 1:18PM EST | 2023-05-19 | 38.40 | 0.00 | 0.00 | -5.30 | -12.13% | 1 | 0 | 0.00% |
| MSFT230616C00225000 | 2023-02-06 3:22PM EST | 2023-06-16 | 40.36 | 0.00 | 0.00 | -0.89 | -2.16% | 8 | 0 | 0.00% |
| MSFT230721C00225000 | 2023-02-06 10:31AM EST | 2023-07-21 | 41.01 | 0.00 | 0.00 | -6.43 | -13.55% | 1 | 0 | 0.00% |
| MSFT230818C00225000 | 2023-02-03 9:42AM EST | 2023-08-18 | 46.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT230915C00225000 | 2023-02-06 9:35AM EST | 2023-09-15 | 45.59 | 0.00 | 0.00 | -3.91 | -7.90% | 1 | 0 | 0.00% |
| MSFT240119C00225000 | 2023-02-06 1:15PM EST | 2024-01-19 | 51.88 | 0.00 | 0.00 | -3.87 | -6.94% | 6 | 0 | 0.00% |
| MSFT240621C00225000 | 2023-02-03 3:53PM EST | 2024-06-21 | 58.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250117C00225000 | 2023-02-03 12:06PM EST | 2025-01-17 | 70.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250620C00225000 | 2023-02-06 10:42AM EST | 2025-06-20 | 68.00 | 0.00 | 0.00 | -2.50 | -3.55% | 17 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00225000 | 2023-02-06 3:48PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 216 | 0 | 25.00% |
| MSFT230217P00225000 | 2023-02-06 3:59PM EST | 2023-02-17 | 0.23 | 0.00 | 0.00 | -0.03 | -11.54% | 1,426 | 0 | 12.50% |
| MSFT230224P00225000 | 2023-02-06 3:51PM EST | 2023-02-24 | 0.42 | 0.00 | 0.00 | -0.01 | -2.33% | 39 | 0 | 12.50% |
| MSFT230303P00225000 | 2023-02-06 3:30PM EST | 2023-03-03 | 0.67 | 0.00 | 0.00 | -0.02 | -2.90% | 49 | 0 | 12.50% |
| MSFT230310P00225000 | 2023-02-06 3:50PM EST | 2023-03-10 | 0.94 | 0.00 | 0.00 | -0.07 | -6.93% | 52 | 0 | 12.50% |
| MSFT230317P00225000 | 2023-02-06 3:52PM EST | 2023-03-17 | 1.30 | 0.00 | 0.00 | -0.04 | -2.99% | 519 | 0 | 6.25% |
| MSFT230324P00225000 | 2023-02-06 1:41PM EST | 2023-03-24 | 1.70 | 0.00 | 0.00 | +0.47 | +38.21% | 129 | 0 | 6.25% |
| MSFT230421P00225000 | 2023-02-06 3:59PM EST | 2023-04-21 | 2.82 | 0.00 | 0.00 | +0.04 | +1.44% | 143 | 0 | 6.25% |
| MSFT230519P00225000 | 2023-02-06 11:57AM EST | 2023-05-19 | 4.75 | 0.00 | 0.00 | +0.10 | +2.15% | 43 | 0 | 6.25% |
| MSFT230616P00225000 | 2023-02-06 3:56PM EST | 2023-06-16 | 5.80 | 0.00 | 0.00 | +0.40 | +7.41% | 81 | 0 | 6.25% |
| MSFT230721P00225000 | 2023-02-06 3:37PM EST | 2023-07-21 | 6.85 | 0.00 | 0.00 | +0.30 | +4.58% | 142 | 0 | 3.13% |
| MSFT230818P00225000 | 2023-02-06 9:30AM EST | 2023-08-18 | 8.15 | 0.00 | 0.00 | +0.50 | +6.54% | 5 | 0 | 3.13% |
| MSFT230915P00225000 | 2023-02-06 1:50PM EST | 2023-09-15 | 8.99 | 0.00 | 0.00 | +0.27 | +3.10% | 29 | 0 | 3.13% |
| MSFT240119P00225000 | 2023-02-06 3:10PM EST | 2024-01-19 | 11.98 | 0.00 | 0.00 | +0.13 | +1.10% | 54 | 0 | 3.13% |
| MSFT240621P00225000 | 2023-02-06 3:10PM EST | 2024-06-21 | 15.14 | 0.00 | 0.00 | +0.25 | +1.68% | 30 | 0 | 3.13% |
| MSFT250117P00225000 | 2023-02-06 10:20AM EST | 2025-01-17 | 20.40 | 0.00 | 0.00 | +2.58 | +14.48% | 5 | 0 | 1.56% |
| MSFT250620P00225000 | 2023-02-06 11:56AM EST | 2025-06-20 | 20.25 | 0.00 | 0.00 | -0.02 | -0.10% | 2 | 0 | 1.56% |
© 2023 Yahoo. Tous droits réservés.
