MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:235.00
Options d’achatpour2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00235000 | 2023-05-24 12:09PM EDT | 2023-06-02 | 78.75 | 96.75 | 97.85 | 0.00 | - | - | 0 | 220.12% |
| MSFT230609C00235000 | 2023-05-12 3:05PM EDT | 2023-06-09 | 73.10 | 96.60 | 99.15 | 0.00 | - | - | 5 | 105.08% |
| MSFT230616C00235000 | 2023-06-01 2:45PM EDT | 2023-06-16 | 97.70 | 97.05 | 98.95 | +1.45 | +1.51% | 28 | 6,066 | 83.20% |
| MSFT230623C00235000 | 2023-05-18 10:17AM EDT | 2023-06-23 | 81.40 | 97.30 | 98.80 | 0.00 | - | 1 | 3 | 70.65% |
| MSFT230630C00235000 | 2023-05-22 3:34PM EDT | 2023-06-30 | 87.63 | 97.65 | 99.50 | 0.00 | - | - | 2 | 70.63% |
| MSFT230721C00235000 | 2023-05-31 10:57AM EDT | 2023-07-21 | 99.05 | 98.45 | 100.40 | 0.00 | - | 3 | 1,092 | 61.60% |
| MSFT230818C00235000 | 2023-05-15 3:21PM EDT | 2023-08-18 | 78.16 | 99.90 | 101.75 | 0.00 | - | 27 | 467 | 56.79% |
| MSFT230915C00235000 | 2023-05-26 1:09PM EDT | 2023-09-15 | 101.43 | 100.70 | 103.45 | 0.00 | - | 18 | 4,217 | 53.39% |
| MSFT231020C00235000 | 2023-05-16 9:31AM EDT | 2023-10-20 | 82.80 | 101.80 | 104.35 | 0.00 | - | 2 | 173 | 52.59% |
| MSFT231117C00235000 | 2023-05-10 3:10PM EDT | 2023-11-17 | 85.85 | 102.85 | 105.65 | 0.00 | - | 2 | 14 | 51.00% |
| MSFT240119C00235000 | 2023-05-30 12:17PM EDT | 2024-01-19 | 107.27 | 106.80 | 108.10 | 0.00 | - | 5 | 1,890 | 47.95% |
| MSFT240315C00235000 | 2023-05-04 11:26AM EDT | 2024-03-15 | 85.90 | 107.85 | 110.60 | 0.00 | - | 3 | 366 | 46.80% |
| MSFT240621C00235000 | 2023-05-22 11:38AM EDT | 2024-06-21 | 103.00 | 111.95 | 115.15 | 0.00 | - | 1 | 256 | 45.95% |
| MSFT241220C00235000 | 2023-04-26 9:53AM EDT | 2024-12-20 | 87.80 | 117.30 | 119.75 | 0.00 | - | 1 | 43 | 42.23% |
| MSFT250117C00235000 | 2023-05-31 1:46PM EDT | 2025-01-17 | 119.59 | 118.50 | 122.30 | 0.00 | - | 1 | 310 | 43.51% |
| MSFT250620C00235000 | 2023-05-30 1:01PM EDT | 2025-06-20 | 126.49 | 123.95 | 127.00 | 0.00 | - | 2 | 158 | 42.45% |
| MSFT251219C00235000 | 2023-05-18 2:25PM EDT | 2025-12-19 | 117.55 | 128.05 | 132.00 | 0.00 | - | 1 | 16 | 41.50% |
Options de ventepour2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00235000 | 2023-05-24 3:24PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 401 | 143.75% |
| MSFT230609P00235000 | 2023-05-30 9:37AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 185 | 71.88% |
| MSFT230616P00235000 | 2023-06-01 3:19PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 37 | 7,013 | 60.16% |
| MSFT230623P00235000 | 2023-06-01 1:49PM EDT | 2023-06-23 | 0.03 | 0.02 | 0.06 | 0.00 | - | 2 | 289 | 51.56% |
| MSFT230630P00235000 | 2023-05-31 12:22PM EDT | 2023-06-30 | 0.07 | 0.04 | 0.08 | 0.00 | - | 2 | 10 | 48.63% |
| MSFT230721P00235000 | 2023-06-01 12:52PM EDT | 2023-07-21 | 0.17 | 0.15 | 0.19 | -0.05 | -22.73% | 23 | 3,108 | 41.50% |
| MSFT230818P00235000 | 2023-06-01 12:33PM EDT | 2023-08-18 | 0.63 | 0.55 | 0.61 | -0.07 | -10.00% | 1 | 1,431 | 39.82% |
| MSFT230915P00235000 | 2023-06-01 1:53PM EDT | 2023-09-15 | 0.93 | 0.77 | 0.94 | -0.15 | -13.89% | 1,403 | 6,343 | 37.01% |
| MSFT231020P00235000 | 2023-05-31 12:19PM EDT | 2023-10-20 | 1.57 | 1.35 | 1.44 | -0.14 | -8.19% | 1 | 351 | 34.99% |
| MSFT231117P00235000 | 2023-06-01 9:53AM EDT | 2023-11-17 | 2.52 | 1.92 | 2.29 | +0.10 | +4.13% | 17 | 357 | 35.49% |
| MSFT231215P00235000 | 2023-05-31 11:18AM EDT | 2023-12-15 | 2.91 | 2.34 | 2.80 | 0.00 | - | 1 | 49 | 34.55% |
| MSFT240119P00235000 | 2023-06-01 3:23PM EDT | 2024-01-19 | 3.04 | 2.99 | 3.40 | -0.46 | -13.14% | 150 | 6,072 | 33.50% |
| MSFT240315P00235000 | 2023-06-01 11:36AM EDT | 2024-03-15 | 4.55 | 3.15 | 5.00 | -0.20 | -4.21% | 53 | 266 | 33.54% |
| MSFT240621P00235000 | 2023-05-31 1:59PM EDT | 2024-06-21 | 6.60 | 4.10 | 6.25 | 0.00 | - | 1 | 963 | 31.06% |
| MSFT241220P00235000 | 2023-05-31 12:17PM EDT | 2024-12-20 | 10.00 | 7.10 | 10.15 | 0.00 | - | 2 | 714 | 30.30% |
| MSFT250117P00235000 | 2023-05-31 9:46AM EDT | 2025-01-17 | 9.58 | 7.50 | 10.70 | 0.00 | - | 1 | 3,672 | 30.17% |
| MSFT250620P00235000 | 2023-05-18 1:53PM EDT | 2025-06-20 | 12.49 | 10.00 | 13.30 | -1.93 | -13.38% | 2 | 89 | 29.31% |
| MSFT251219P00235000 | 2023-05-31 11:31AM EDT | 2025-12-19 | 15.36 | 13.20 | 15.75 | 0.00 | - | 4 | 57 | 28.23% |
© 2023 Yahoo. Tous droits réservés.