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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00245000 | 2023-02-06 3:52PM EST | 2023-02-10 | 12.40 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| MSFT230217C00245000 | 2023-02-06 3:57PM EST | 2023-02-17 | 13.31 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| MSFT230224C00245000 | 2023-02-06 12:54PM EST | 2023-02-24 | 13.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT230303C00245000 | 2023-02-06 2:32PM EST | 2023-03-03 | 15.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT230310C00245000 | 2023-02-06 3:38PM EST | 2023-03-10 | 15.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT230317C00245000 | 2023-02-06 3:46PM EST | 2023-03-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| MSFT230324C00245000 | 2023-02-03 12:59PM EST | 2023-03-24 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230421C00245000 | 2023-02-06 3:07PM EST | 2023-04-21 | 20.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT230519C00245000 | 2023-02-06 11:49AM EST | 2023-05-19 | 24.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230616C00245000 | 2023-02-06 12:18PM EST | 2023-06-16 | 25.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230721C00245000 | 2023-02-06 9:51AM EST | 2023-07-21 | 28.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MSFT230818C00245000 | 2023-02-06 1:33PM EST | 2023-08-18 | 29.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915C00245000 | 2023-02-06 10:21AM EST | 2023-09-15 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240119C00245000 | 2023-02-06 2:08PM EST | 2024-01-19 | 38.27 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240621C00245000 | 2023-02-06 3:45PM EST | 2024-06-21 | 45.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00245000 | 2023-02-06 12:36PM EST | 2025-01-17 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00245000 | 2023-02-06 9:31AM EST | 2025-06-20 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00245000 | 2023-02-06 3:59PM EST | 2023-02-10 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,807 | 0 | 12.50% |
| MSFT230217P00245000 | 2023-02-06 3:58PM EST | 2023-02-17 | 1.68 | 0.00 | 0.00 | 0.00 | - | 973 | 0 | 6.25% |
| MSFT230224P00245000 | 2023-02-06 3:55PM EST | 2023-02-24 | 2.28 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 6.25% |
| MSFT230303P00245000 | 2023-02-06 3:57PM EST | 2023-03-03 | 2.97 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| MSFT230310P00245000 | 2023-02-06 3:23PM EST | 2023-03-10 | 3.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| MSFT230317P00245000 | 2023-02-06 3:59PM EST | 2023-03-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 3.13% |
| MSFT230324P00245000 | 2023-02-06 3:36PM EST | 2023-03-24 | 4.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| MSFT230421P00245000 | 2023-02-06 3:54PM EST | 2023-04-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 3.13% |
| MSFT230519P00245000 | 2023-02-06 10:40AM EST | 2023-05-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT230616P00245000 | 2023-02-06 1:01PM EST | 2023-06-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MSFT230721P00245000 | 2023-02-06 2:25PM EST | 2023-07-21 | 12.14 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 1.56% |
| MSFT230818P00245000 | 2023-02-06 2:25PM EST | 2023-08-18 | 13.66 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 1.56% |
| MSFT230915P00245000 | 2023-02-06 12:51PM EST | 2023-09-15 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2,136 | 0 | 1.56% |
| MSFT240119P00245000 | 2023-02-06 2:10PM EST | 2024-01-19 | 18.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| MSFT240621P00245000 | 2023-02-06 1:39PM EST | 2024-06-21 | 20.75 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.78% |
| MSFT250117P00245000 | 2023-02-03 11:21AM EST | 2025-01-17 | 23.60 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 0.78% |
| MSFT250620P00245000 | 2023-02-06 2:14PM EST | 2025-06-20 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2023 Yahoo. Tous droits réservés.
