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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00225000 | 2022-08-10 9:49AM EDT | 2022-08-12 | 64.45 | 61.15 | 63.85 | +0.74 | +1.16% | 1 | 4 | 257.42% |
| MSFT220819C00225000 | 2022-08-11 2:52PM EDT | 2022-08-19 | 62.00 | 60.90 | 63.80 | -2.30 | -3.58% | 1 | 167 | 85.30% |
| MSFT220902C00225000 | 2022-08-02 9:30AM EDT | 2022-09-02 | 51.00 | 60.85 | 64.30 | 0.00 | - | 1 | 3 | 56.35% |
| MSFT220909C00225000 | 2022-08-05 9:50AM EDT | 2022-09-09 | 56.55 | 60.45 | 63.85 | 0.00 | - | 1 | 2 | 63.62% |
| MSFT220916C00225000 | 2022-08-10 10:37AM EDT | 2022-09-16 | 63.70 | 61.55 | 64.20 | 0.00 | - | 1 | 102 | 59.77% |
| MSFT221021C00225000 | 2022-08-11 3:45PM EDT | 2022-10-21 | 63.75 | 63.10 | 65.05 | +3.84 | +6.41% | 141 | 189 | 46.66% |
| MSFT221118C00225000 | 2022-08-03 11:45AM EDT | 2022-11-18 | 60.63 | 63.65 | 66.65 | 0.00 | - | 1 | 88 | 45.13% |
| MSFT221216C00225000 | 2022-08-05 3:37PM EDT | 2022-12-16 | 61.97 | 65.55 | 68.30 | 0.00 | - | 25 | 467 | 44.34% |
| MSFT230120C00225000 | 2022-08-11 10:16AM EDT | 2023-01-20 | 70.90 | 66.40 | 69.45 | +1.81 | +2.62% | 4 | 1,719 | 41.84% |
| MSFT230217C00225000 | 2022-07-25 2:43PM EDT | 2023-02-17 | 46.75 | 68.95 | 71.60 | 0.00 | - | 10 | 14 | 42.82% |
| MSFT230317C00225000 | 2022-08-10 1:49PM EDT | 2023-03-17 | 72.15 | 70.15 | 71.95 | 0.00 | - | 7 | 279 | 40.59% |
| MSFT230616C00225000 | 2022-08-05 2:17PM EDT | 2023-06-16 | 70.80 | 73.15 | 76.10 | 0.00 | - | 2 | 267 | 39.92% |
| MSFT230915C00225000 | 2022-08-09 3:41PM EDT | 2023-09-15 | 75.50 | 76.60 | 80.70 | 0.00 | - | 5 | 23 | 40.43% |
| MSFT240119C00225000 | 2022-08-11 11:47AM EDT | 2024-01-19 | 84.05 | 81.50 | 85.75 | -0.52 | -0.61% | 23 | 561 | 40.18% |
| MSFT240621C00225000 | 2022-08-10 11:42AM EDT | 2024-06-21 | 88.91 | 87.10 | 90.00 | 0.00 | - | 2 | 234 | 38.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00225000 | 2022-08-10 1:17PM EDT | 2022-08-12 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 625 | 150.00% |
| MSFT220819P00225000 | 2022-08-11 3:43PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 95 | 6,732 | 64.06% |
| MSFT220826P00225000 | 2022-08-11 3:24PM EDT | 2022-08-26 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 21 | 676 | 52.34% |
| MSFT220902P00225000 | 2022-08-11 1:01PM EDT | 2022-09-02 | 0.10 | 0.07 | 0.18 | -0.02 | -16.67% | 12 | 68 | 46.88% |
| MSFT220909P00225000 | 2022-08-10 11:32AM EDT | 2022-09-09 | 0.19 | 0.14 | 0.22 | 0.00 | - | 114 | 174 | 42.04% |
| MSFT220916P00225000 | 2022-08-11 3:50PM EDT | 2022-09-16 | 0.32 | 0.27 | 0.37 | +0.04 | +14.29% | 52 | 6,470 | 41.02% |
| MSFT220923P00225000 | 2022-08-11 11:46AM EDT | 2022-09-23 | 0.43 | 0.40 | 0.53 | -0.02 | -4.44% | 40 | 81 | 39.99% |
| MSFT221021P00225000 | 2022-08-11 3:44PM EDT | 2022-10-21 | 1.16 | 1.07 | 1.17 | +0.16 | +16.00% | 5 | 1,670 | 36.55% |
| MSFT221118P00225000 | 2022-08-11 3:20PM EDT | 2022-11-18 | 2.21 | 2.14 | 2.28 | +0.18 | +8.87% | 18 | 2,439 | 36.49% |
| MSFT221216P00225000 | 2022-08-11 3:25PM EDT | 2022-12-16 | 3.11 | 2.99 | 3.20 | +0.28 | +9.89% | 3 | 1,711 | 35.47% |
| MSFT230120P00225000 | 2022-08-11 3:22PM EDT | 2023-01-20 | 4.10 | 4.05 | 4.20 | +0.45 | +12.33% | 223 | 4,356 | 34.18% |
| MSFT230217P00225000 | 2022-08-11 1:31PM EDT | 2023-02-17 | 4.85 | 5.05 | 5.20 | -1.25 | -20.49% | 122 | 268 | 33.91% |
| MSFT230317P00225000 | 2022-08-10 2:55PM EDT | 2023-03-17 | 5.40 | 5.80 | 6.05 | 0.00 | - | 204 | 2,440 | 33.40% |
| MSFT230616P00225000 | 2022-08-11 3:52PM EDT | 2023-06-16 | 10.25 | 7.60 | 9.60 | +2.25 | +28.12% | 63 | 2,021 | 33.63% |
| MSFT230915P00225000 | 2022-08-10 12:04PM EDT | 2023-09-15 | 10.00 | 10.20 | 11.80 | 0.00 | - | 25 | 337 | 32.35% |
| MSFT240119P00225000 | 2022-08-10 12:25PM EDT | 2024-01-19 | 13.24 | 13.05 | 15.10 | 0.00 | - | 100 | 1,409 | 31.68% |
| MSFT240621P00225000 | 2022-08-09 12:35PM EDT | 2024-06-21 | 17.50 | 14.60 | 17.65 | 0.00 | - | 2 | 1,167 | 30.14% |
© 2022 Yahoo. Tous droits réservés.
