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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00230000 | 2022-08-09 10:34AM EDT | 2022-08-12 | 50.40 | 56.25 | 58.50 | 0.00 | - | 2 | 61 | 225.39% |
| MSFT220819C00230000 | 2022-08-11 3:41PM EDT | 2022-08-19 | 57.14 | 56.00 | 58.70 | -1.41 | -2.41% | 6 | 205 | 78.71% |
| MSFT220826C00230000 | 2022-07-29 2:03PM EDT | 2022-08-26 | 50.38 | 56.10 | 59.10 | 0.00 | - | 1 | 14 | 63.60% |
| MSFT220902C00230000 | 2022-07-28 12:46PM EDT | 2022-09-02 | 45.10 | 55.40 | 59.35 | 0.00 | - | 1 | 4 | 72.45% |
| MSFT220909C00230000 | 2022-08-03 9:56AM EDT | 2022-09-09 | 49.22 | 55.40 | 58.85 | 0.00 | - | 3 | 3 | 59.13% |
| MSFT220916C00230000 | 2022-08-11 1:48PM EDT | 2022-09-16 | 58.45 | 57.00 | 59.05 | -1.55 | -2.58% | 16 | 596 | 54.54% |
| MSFT221021C00230000 | 2022-08-11 3:41PM EDT | 2022-10-21 | 59.17 | 58.50 | 60.30 | -1.08 | -1.79% | 5 | 58 | 44.57% |
| MSFT221118C00230000 | 2022-08-09 3:58PM EDT | 2022-11-18 | 56.85 | 59.05 | 62.70 | 0.00 | - | 15 | 296 | 45.39% |
| MSFT221216C00230000 | 2022-08-11 2:15PM EDT | 2022-12-16 | 62.20 | 60.10 | 62.85 | -0.80 | -1.27% | 12 | 104 | 40.46% |
| MSFT230120C00230000 | 2022-08-11 11:56AM EDT | 2023-01-20 | 65.45 | 62.95 | 65.15 | -0.30 | -0.46% | 316 | 2,828 | 40.78% |
| MSFT230217C00230000 | 2022-07-25 12:13PM EDT | 2023-02-17 | 43.25 | 64.60 | 66.85 | 0.00 | - | 17 | 10 | 40.81% |
| MSFT230317C00230000 | 2022-08-09 12:34PM EDT | 2023-03-17 | 61.10 | 65.90 | 68.60 | 0.00 | - | 24 | 751 | 41.00% |
| MSFT230616C00230000 | 2022-08-10 1:45PM EDT | 2023-06-16 | 72.05 | 69.15 | 72.85 | 0.00 | - | 2 | 618 | 40.07% |
| MSFT230915C00230000 | 2022-08-11 10:26AM EDT | 2023-09-15 | 77.00 | 74.10 | 76.90 | +1.30 | +1.72% | 1 | 172 | 39.73% |
| MSFT240119C00230000 | 2022-08-10 1:45PM EDT | 2024-01-19 | 80.60 | 77.80 | 81.90 | 0.00 | - | 63 | 512 | 39.36% |
| MSFT240621C00230000 | 2022-08-10 1:17PM EDT | 2024-06-21 | 85.00 | 83.75 | 86.45 | 0.00 | - | 6 | 87 | 38.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00230000 | 2022-08-10 1:00PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 857 | 145.31% |
| MSFT220819P00230000 | 2022-08-11 3:25PM EDT | 2022-08-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 72 | 5,741 | 56.25% |
| MSFT220826P00230000 | 2022-08-11 3:51PM EDT | 2022-08-26 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 48 | 807 | 48.15% |
| MSFT220902P00230000 | 2022-08-11 3:37PM EDT | 2022-09-02 | 0.17 | 0.11 | 0.22 | +0.01 | +6.25% | 34 | 713 | 44.43% |
| MSFT220909P00230000 | 2022-08-11 2:51PM EDT | 2022-09-09 | 0.29 | 0.20 | 0.28 | +0.04 | +16.00% | 2 | 1,309 | 40.23% |
| MSFT220916P00230000 | 2022-08-11 3:51PM EDT | 2022-09-16 | 0.41 | 0.38 | 0.46 | +0.04 | +10.81% | 106 | 8,600 | 39.33% |
| MSFT220923P00230000 | 2022-08-10 1:10PM EDT | 2022-09-23 | 0.48 | 0.52 | 0.66 | -0.06 | -11.11% | 3 | 208 | 38.53% |
| MSFT221021P00230000 | 2022-08-11 3:56PM EDT | 2022-10-21 | 1.37 | 1.31 | 1.41 | +0.16 | +13.22% | 39 | 1,411 | 35.41% |
| MSFT221118P00230000 | 2022-08-11 2:55PM EDT | 2022-11-18 | 2.71 | 2.55 | 2.68 | +0.30 | +12.45% | 47 | 1,633 | 35.55% |
| MSFT221216P00230000 | 2022-08-11 3:12PM EDT | 2022-12-16 | 3.65 | 3.45 | 3.65 | +0.40 | +12.31% | 258 | 1,550 | 34.47% |
| MSFT230120P00230000 | 2022-08-11 3:22PM EDT | 2023-01-20 | 4.70 | 4.60 | 4.80 | +0.49 | +11.64% | 63 | 9,727 | 33.44% |
| MSFT230217P00230000 | 2022-08-11 1:33PM EDT | 2023-02-17 | 5.55 | 5.60 | 5.95 | +0.33 | +6.32% | 46 | 2,149 | 33.35% |
| MSFT230317P00230000 | 2022-08-11 3:20PM EDT | 2023-03-17 | 6.65 | 6.50 | 6.80 | +0.55 | +9.02% | 18 | 3,200 | 32.75% |
| MSFT230616P00230000 | 2022-08-11 1:52PM EDT | 2023-06-16 | 9.35 | 8.00 | 10.40 | +0.44 | +4.94% | 644 | 5,263 | 32.82% |
| MSFT230915P00230000 | 2022-08-11 9:34AM EDT | 2023-09-15 | 10.85 | 11.50 | 13.05 | -0.38 | -3.38% | 1 | 286 | 32.04% |
| MSFT240119P00230000 | 2022-08-10 1:18PM EDT | 2024-01-19 | 14.30 | 12.85 | 16.20 | 0.00 | - | 39 | 2,910 | 31.10% |
| MSFT240621P00230000 | 2022-08-11 12:43PM EDT | 2024-06-21 | 17.05 | 16.95 | 18.95 | +0.32 | +1.91% | 164 | 257 | 29.72% |
© 2022 Yahoo. Tous droits réservés.
