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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00240000 | 2022-08-09 3:17PM EDT | 2022-08-12 | 42.30 | 40.65 | 44.85 | +2.32 | +5.80% | 10 | 43 | 105.13% |
| MSFT220819C00240000 | 2022-08-09 2:17PM EDT | 2022-08-19 | 42.20 | 40.70 | 43.15 | +2.24 | +5.61% | 25 | 346 | 65.82% |
| MSFT220826C00240000 | 2022-07-28 10:03AM EDT | 2022-08-26 | 31.83 | 40.80 | 44.20 | 0.00 | - | 3 | 15 | 62.00% |
| MSFT220902C00240000 | 2022-08-03 2:12PM EDT | 2022-09-02 | 43.35 | 41.00 | 44.75 | 0.00 | - | 2 | 20 | 56.27% |
| MSFT220909C00240000 | 2022-08-08 9:52AM EDT | 2022-09-09 | 46.15 | 41.30 | 44.65 | 0.00 | - | 2 | 5 | 48.89% |
| MSFT220916C00240000 | 2022-08-08 11:18AM EDT | 2022-09-16 | 44.00 | 41.75 | 45.60 | 0.00 | - | 7 | 1,678 | 49.24% |
| MSFT221021C00240000 | 2022-08-08 3:16PM EDT | 2022-10-21 | 43.62 | 44.60 | 46.50 | 0.00 | - | 2 | 146 | 38.66% |
| MSFT221118C00240000 | 2022-08-05 2:31PM EDT | 2022-11-18 | 47.65 | 46.30 | 48.95 | 0.00 | - | 12 | 220 | 39.37% |
| MSFT221216C00240000 | 2022-08-08 12:17PM EDT | 2022-12-16 | 48.05 | 48.75 | 51.05 | 0.00 | - | 21 | 345 | 39.33% |
| MSFT230120C00240000 | 2022-08-09 12:36PM EDT | 2023-01-20 | 50.30 | 50.00 | 52.80 | +0.35 | +0.70% | 17 | 2,017 | 38.03% |
| MSFT230217C00240000 | 2022-08-09 9:30AM EDT | 2023-02-17 | 51.60 | 51.60 | 55.30 | -2.85 | -5.23% | 1 | 17 | 39.17% |
| MSFT230317C00240000 | 2022-08-09 10:46AM EDT | 2023-03-17 | 53.40 | 54.25 | 56.30 | +5.09 | +10.54% | 9 | 1,235 | 38.06% |
| MSFT230616C00240000 | 2022-08-09 10:01AM EDT | 2023-06-16 | 56.89 | 58.85 | 61.40 | -2.86 | -4.79% | 2 | 1,370 | 38.12% |
| MSFT230915C00240000 | 2022-08-05 1:36PM EDT | 2023-09-15 | 64.44 | 62.25 | 66.50 | 0.00 | - | 2 | 49 | 38.75% |
| MSFT240119C00240000 | 2022-08-09 2:28PM EDT | 2024-01-19 | 68.80 | 67.00 | 71.95 | +1.12 | +1.65% | 1 | 658 | 38.60% |
| MSFT240621C00240000 | 2022-08-08 3:23PM EDT | 2024-06-21 | 72.90 | 72.95 | 75.75 | 0.00 | - | 9 | 326 | 36.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00240000 | 2022-08-09 3:21PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 63 | 1,068 | 65.63% |
| MSFT220819P00240000 | 2022-08-09 3:58PM EDT | 2022-08-19 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 310 | 9,257 | 46.68% |
| MSFT220826P00240000 | 2022-08-09 3:01PM EDT | 2022-08-26 | 0.31 | 0.29 | 0.33 | -0.03 | -8.82% | 45 | 704 | 41.70% |
| MSFT220902P00240000 | 2022-08-09 3:42PM EDT | 2022-09-02 | 0.55 | 0.52 | 0.59 | -0.08 | -12.70% | 20 | 1,151 | 39.26% |
| MSFT220909P00240000 | 2022-08-09 3:15PM EDT | 2022-09-09 | 0.81 | 0.73 | 0.84 | -0.05 | -5.81% | 7 | 369 | 37.29% |
| MSFT220916P00240000 | 2022-08-09 3:58PM EDT | 2022-09-16 | 1.08 | 1.06 | 1.10 | -0.05 | -4.42% | 226 | 7,344 | 35.89% |
| MSFT220923P00240000 | 2022-08-09 12:42PM EDT | 2022-09-23 | 1.58 | 1.33 | 1.51 | +0.02 | +1.28% | 3 | 16 | 35.77% |
| MSFT221021P00240000 | 2022-08-09 3:23PM EDT | 2022-10-21 | 2.70 | 2.70 | 2.79 | -0.10 | -3.57% | 213 | 3,889 | 33.62% |
| MSFT221118P00240000 | 2022-08-09 3:57PM EDT | 2022-11-18 | 4.55 | 4.45 | 4.65 | -0.25 | -5.21% | 232 | 3,234 | 34.14% |
| MSFT221216P00240000 | 2022-08-09 2:29PM EDT | 2022-12-16 | 6.00 | 5.60 | 5.85 | +0.07 | +1.18% | 14 | 1,202 | 33.05% |
| MSFT230120P00240000 | 2022-08-09 3:21PM EDT | 2023-01-20 | 7.15 | 7.05 | 7.35 | -0.20 | -2.72% | 197 | 11,057 | 32.27% |
| MSFT230217P00240000 | 2022-08-09 3:25PM EDT | 2023-02-17 | 8.50 | 8.30 | 8.85 | -0.20 | -2.30% | 2 | 284 | 32.42% |
| MSFT230317P00240000 | 2022-08-09 3:23PM EDT | 2023-03-17 | 9.35 | 9.20 | 9.85 | +0.75 | +8.72% | 31 | 3,993 | 31.85% |
| MSFT230616P00240000 | 2022-08-09 1:18PM EDT | 2023-06-16 | 12.50 | 11.90 | 14.80 | -0.60 | -4.58% | 1 | 3,379 | 33.01% |
| MSFT230915P00240000 | 2022-08-09 12:24PM EDT | 2023-09-15 | 16.00 | 14.05 | 16.15 | +0.20 | +1.27% | 1 | 280 | 30.47% |
| MSFT240119P00240000 | 2022-08-08 3:37PM EDT | 2024-01-19 | 18.85 | 16.00 | 19.30 | 0.00 | - | 18 | 3,912 | 29.46% |
| MSFT240621P00240000 | 2022-08-08 3:57PM EDT | 2024-06-21 | 21.51 | 20.30 | 22.85 | 0.00 | - | 3 | 288 | 28.73% |
© 2022 Yahoo. Tous droits réservés.
