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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00230000 | 2023-02-06 11:41AM EST | 2023-02-10 | 28.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT230217C00230000 | 2023-02-06 2:49PM EST | 2023-02-17 | 27.57 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT230224C00230000 | 2023-02-06 10:35AM EST | 2023-02-24 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230303C00230000 | 2023-02-06 3:47PM EST | 2023-03-03 | 27.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT230310C00230000 | 2023-02-06 12:37PM EST | 2023-03-10 | 28.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT230317C00230000 | 2023-02-06 3:12PM EST | 2023-03-17 | 29.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT230324C00230000 | 2023-02-06 12:46PM EST | 2023-03-24 | 29.85 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT230421C00230000 | 2023-02-06 10:36AM EST | 2023-04-21 | 30.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230519C00230000 | 2023-02-02 10:11AM EST | 2023-05-19 | 36.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230616C00230000 | 2023-02-06 12:30PM EST | 2023-06-16 | 36.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT230721C00230000 | 2023-02-06 11:47AM EST | 2023-07-21 | 39.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT230818C00230000 | 2023-02-03 10:30AM EST | 2023-08-18 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915C00230000 | 2023-02-06 1:06PM EST | 2023-09-15 | 41.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119C00230000 | 2023-02-06 10:47AM EST | 2024-01-19 | 47.85 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| MSFT240621C00230000 | 2023-02-06 9:51AM EST | 2024-06-21 | 54.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00230000 | 2023-02-06 2:03PM EST | 2025-01-17 | 61.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250620C00230000 | 2023-02-01 2:31PM EST | 2025-06-20 | 57.35 | 0.00 | 0.00 | 0.00 | - | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00230000 | 2023-02-06 3:52PM EST | 2023-02-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 25.00% |
| MSFT230217P00230000 | 2023-02-06 3:58PM EST | 2023-02-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 12.50% |
| MSFT230224P00230000 | 2023-02-06 3:59PM EST | 2023-02-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 12.50% |
| MSFT230303P00230000 | 2023-02-06 2:07PM EST | 2023-03-03 | 0.91 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| MSFT230310P00230000 | 2023-02-06 2:52PM EST | 2023-03-10 | 1.29 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MSFT230317P00230000 | 2023-02-06 3:53PM EST | 2023-03-17 | 1.72 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 6.25% |
| MSFT230324P00230000 | 2023-02-06 3:19PM EST | 2023-03-24 | 2.00 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| MSFT230421P00230000 | 2023-02-06 3:39PM EST | 2023-04-21 | 3.57 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| MSFT230519P00230000 | 2023-02-06 2:51PM EST | 2023-05-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| MSFT230616P00230000 | 2023-02-06 3:27PM EST | 2023-06-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| MSFT230721P00230000 | 2023-02-06 3:43PM EST | 2023-07-21 | 8.01 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 3.13% |
| MSFT230818P00230000 | 2023-02-06 3:07PM EST | 2023-08-18 | 9.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT230915P00230000 | 2023-02-06 3:53PM EST | 2023-09-15 | 10.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| MSFT240119P00230000 | 2023-02-06 3:36PM EST | 2024-01-19 | 13.20 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 3.13% |
| MSFT240621P00230000 | 2023-02-06 3:49PM EST | 2024-06-21 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT250117P00230000 | 2023-02-06 2:32PM EST | 2025-01-17 | 20.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT250620P00230000 | 2023-02-06 10:07AM EST | 2025-06-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2023 Yahoo. Tous droits réservés.
