MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:225.00
Options d’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00225000 | 2023-05-22 1:04PM EDT | 2023-06-09 | 95.97 | 109.30 | 111.60 | 0.00 | - | 2 | 2 | 117.19% |
| MSFT230616C00225000 | 2023-05-25 11:30AM EDT | 2023-06-16 | 101.00 | 109.65 | 111.80 | 0.00 | - | 2 | 2,050 | 100.20% |
| MSFT230623C00225000 | 2023-05-18 3:08PM EDT | 2023-06-23 | 93.00 | 109.70 | 111.95 | 0.00 | - | 2 | 1 | 84.08% |
| MSFT230721C00225000 | 2023-05-23 11:59AM EDT | 2023-07-21 | 96.05 | 111.00 | 113.60 | 0.00 | - | 23 | 178 | 71.53% |
| MSFT230818C00225000 | 2023-06-02 2:27PM EDT | 2023-08-18 | 112.81 | 111.65 | 114.40 | +1.93 | +1.74% | 40 | 44 | 61.22% |
| MSFT230915C00225000 | 2023-05-30 9:58AM EDT | 2023-09-15 | 110.33 | 112.65 | 115.00 | 0.00 | - | 1 | 5,912 | 55.92% |
| MSFT231020C00225000 | 2023-05-12 3:27PM EDT | 2023-10-20 | 88.90 | 113.95 | 117.50 | 0.00 | - | 4 | 93 | 54.64% |
| MSFT231117C00225000 | 2023-05-26 10:58AM EDT | 2023-11-17 | 112.63 | 115.25 | 119.00 | 0.00 | - | 1 | 5 | 53.53% |
| MSFT231215C00225000 | 2023-05-30 9:37AM EDT | 2023-12-15 | 117.00 | 116.00 | 119.50 | 0.00 | - | 1 | 0 | 50.96% |
| MSFT240119C00225000 | 2023-06-02 2:52PM EDT | 2024-01-19 | 119.75 | 117.10 | 120.75 | +4.20 | +3.63% | 4 | 1,749 | 52.78% |
| MSFT240315C00225000 | 2023-05-25 2:17PM EDT | 2024-03-15 | 112.81 | 119.45 | 122.60 | 0.00 | - | 2 | 21 | 50.32% |
| MSFT240621C00225000 | 2023-05-30 11:30AM EDT | 2024-06-21 | 123.09 | 122.50 | 127.00 | 0.00 | - | 5 | 343 | 49.16% |
| MSFT241220C00225000 | 2023-04-20 10:21AM EDT | 2024-12-20 | 87.55 | 113.95 | 117.30 | 0.00 | - | 2 | 72 | 29.29% |
| MSFT250117C00225000 | 2023-06-02 9:40AM EDT | 2025-01-17 | 133.17 | 129.00 | 133.50 | +14.47 | +12.19% | 1 | 379 | 45.84% |
| MSFT250620C00225000 | 2023-06-02 10:20AM EDT | 2025-06-20 | 134.13 | 134.45 | 137.50 | +7.80 | +6.17% | 10 | 85 | 44.16% |
| MSFT251219C00225000 | 2023-06-02 3:42PM EDT | 2025-12-19 | 141.10 | 138.05 | 142.00 | +13.08 | +10.22% | 2 | 43 | 42.86% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00225000 | 2023-05-26 2:06PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 210 | 96.88% |
| MSFT230616P00225000 | 2023-06-01 12:52PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.17 | 0.00 | - | 32 | 8,208 | 84.38% |
| MSFT230623P00225000 | 2023-05-30 10:01AM EDT | 2023-06-23 | 0.05 | 0.00 | 0.17 | 0.00 | - | 8 | 26 | 67.97% |
| MSFT230630P00225000 | 2023-05-26 11:03AM EDT | 2023-06-30 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 87 | 50.39% |
| MSFT230707P00225000 | 2023-05-31 12:24PM EDT | 2023-07-07 | 0.06 | 0.02 | 0.06 | +0.06 | - | - | 1 | 50.20% |
| MSFT230721P00225000 | 2023-06-02 2:54PM EDT | 2023-07-21 | 0.07 | 0.06 | 0.10 | -0.06 | -46.15% | 6 | 1,389 | 44.73% |
| MSFT230818P00225000 | 2023-06-02 2:34PM EDT | 2023-08-18 | 0.32 | 0.29 | 0.35 | -0.24 | -42.86% | 43 | 1,765 | 41.90% |
| MSFT230915P00225000 | 2023-06-02 3:34PM EDT | 2023-09-15 | 0.54 | 0.50 | 0.56 | -0.15 | -21.74% | 47 | 6,750 | 38.55% |
| MSFT231020P00225000 | 2023-06-02 10:19AM EDT | 2023-10-20 | 0.99 | 0.84 | 0.88 | -0.11 | -10.00% | 3 | 3,024 | 36.05% |
| MSFT231117P00225000 | 2023-06-02 3:14PM EDT | 2023-11-17 | 1.37 | 1.32 | 1.45 | -0.67 | -32.84% | 14 | 543 | 36.22% |
| MSFT231215P00225000 | 2023-06-02 2:50PM EDT | 2023-12-15 | 1.71 | 1.62 | 1.77 | -0.50 | -22.62% | 1 | 14 | 34.96% |
| MSFT240119P00225000 | 2023-06-02 3:51PM EDT | 2024-01-19 | 2.06 | 2.00 | 2.12 | -0.33 | -13.81% | 92 | 10,419 | 33.50% |
| MSFT240315P00225000 | 2023-06-02 12:38PM EDT | 2024-03-15 | 3.10 | 2.77 | 3.50 | -0.50 | -13.89% | 1 | 300 | 33.93% |
| MSFT240621P00225000 | 2023-06-02 3:04PM EDT | 2024-06-21 | 4.40 | 3.75 | 5.25 | -0.74 | -14.40% | 13 | 2,307 | 32.76% |
| MSFT241220P00225000 | 2023-06-01 11:01AM EDT | 2024-12-20 | 8.41 | 6.30 | 7.80 | 0.00 | - | 2 | 596 | 30.52% |
| MSFT250117P00225000 | 2023-06-02 12:57PM EDT | 2025-01-17 | 7.90 | 5.00 | 8.15 | -0.90 | -10.23% | 50 | 1,748 | 30.24% |
| MSFT250620P00225000 | 2023-06-02 9:39AM EDT | 2025-06-20 | 9.65 | 8.20 | 11.35 | -1.40 | -12.67% | 2 | 188 | 30.30% |
| MSFT251219P00225000 | 2023-06-02 11:13AM EDT | 2025-12-19 | 12.20 | 10.15 | 13.10 | -1.22 | -9.09% | 2 | 31 | 28.71% |
© 2023 Yahoo. Tous droits réservés.