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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00245000 | 2022-08-10 1:54PM EDT | 2022-08-12 | 43.90 | 41.55 | 42.85 | 0.00 | - | 15 | 110 | 151.56% |
| MSFT220819C00245000 | 2022-08-10 3:08PM EDT | 2022-08-19 | 43.25 | 41.10 | 43.55 | 0.00 | - | 6 | 7,462 | 58.50% |
| MSFT220826C00245000 | 2022-08-09 10:22AM EDT | 2022-08-26 | 34.55 | 41.55 | 44.10 | 0.00 | - | 1 | 23 | 51.83% |
| MSFT220902C00245000 | 2022-08-09 11:58AM EDT | 2022-09-02 | 36.80 | 40.80 | 43.75 | 0.00 | - | 2 | 7 | 51.86% |
| MSFT220909C00245000 | 2022-08-09 3:22PM EDT | 2022-09-09 | 38.48 | 41.65 | 44.25 | 0.00 | - | 10 | 12 | 48.61% |
| MSFT220916C00245000 | 2022-08-10 1:26PM EDT | 2022-09-16 | 44.30 | 42.20 | 44.60 | 0.00 | - | 3 | 1,029 | 45.62% |
| MSFT221021C00245000 | 2022-08-11 3:06PM EDT | 2022-10-21 | 45.15 | 43.95 | 46.30 | -0.75 | -1.63% | 4 | 290 | 38.58% |
| MSFT221118C00245000 | 2022-08-10 12:06PM EDT | 2022-11-18 | 48.79 | 46.15 | 49.30 | 0.00 | - | 6 | 320 | 40.42% |
| MSFT221216C00245000 | 2022-08-11 2:57PM EDT | 2022-12-16 | 49.00 | 48.60 | 49.90 | -0.55 | -1.11% | 27 | 481 | 36.96% |
| MSFT230120C00245000 | 2022-08-11 3:12PM EDT | 2023-01-20 | 51.20 | 50.70 | 52.35 | -0.80 | -1.54% | 90 | 4,297 | 37.13% |
| MSFT230217C00245000 | 2022-08-08 11:16AM EDT | 2023-02-17 | 50.55 | 52.40 | 55.10 | 0.00 | - | 2 | 11 | 38.65% |
| MSFT230317C00245000 | 2022-08-10 9:49AM EDT | 2023-03-17 | 56.14 | 53.90 | 56.05 | 0.00 | - | 20 | 412 | 37.45% |
| MSFT230616C00245000 | 2022-08-09 10:46AM EDT | 2023-06-16 | 54.75 | 58.00 | 61.80 | 0.00 | - | 2 | 821 | 38.22% |
| MSFT230915C00245000 | 2022-08-09 1:36PM EDT | 2023-09-15 | 60.10 | 62.60 | 65.65 | 0.00 | - | 28 | 123 | 37.46% |
| MSFT240119C00245000 | 2022-08-08 1:50PM EDT | 2024-01-19 | 64.50 | 68.35 | 71.65 | 0.00 | - | 22 | 195 | 37.85% |
| MSFT240621C00245000 | 2022-08-11 11:38AM EDT | 2024-06-21 | 75.39 | 72.50 | 76.75 | +5.39 | +7.70% | 2 | 127 | 37.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00245000 | 2022-08-11 10:23AM EDT | 2022-08-12 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 9 | 587 | 106.25% |
| MSFT220819P00245000 | 2022-08-11 3:58PM EDT | 2022-08-19 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 138 | 6,177 | 46.78% |
| MSFT220826P00245000 | 2022-08-11 3:57PM EDT | 2022-08-26 | 0.20 | 0.16 | 0.24 | +0.03 | +17.65% | 452 | 1,746 | 40.97% |
| MSFT220902P00245000 | 2022-08-11 3:37PM EDT | 2022-09-02 | 0.41 | 0.34 | 0.42 | +0.08 | +24.24% | 465 | 1,437 | 37.40% |
| MSFT220909P00245000 | 2022-08-11 2:03PM EDT | 2022-09-09 | 0.57 | 0.53 | 0.66 | +0.06 | +11.76% | 17 | 134 | 35.69% |
| MSFT220916P00245000 | 2022-08-11 3:56PM EDT | 2022-09-16 | 0.87 | 0.84 | 0.93 | +0.09 | +11.54% | 152 | 4,745 | 34.60% |
| MSFT220923P00245000 | 2022-08-11 2:11PM EDT | 2022-09-23 | 1.18 | 1.11 | 1.29 | +0.06 | +5.36% | 13 | 56 | 34.30% |
| MSFT221021P00245000 | 2022-08-11 2:38PM EDT | 2022-10-21 | 2.50 | 2.42 | 2.61 | +0.31 | +14.16% | 98 | 1,867 | 32.62% |
| MSFT221118P00245000 | 2022-08-11 3:58PM EDT | 2022-11-18 | 4.35 | 4.20 | 4.40 | +0.50 | +12.99% | 127 | 863 | 33.02% |
| MSFT221216P00245000 | 2022-08-11 3:13PM EDT | 2022-12-16 | 5.75 | 5.40 | 5.70 | +0.70 | +13.86% | 58 | 597 | 32.23% |
| MSFT230120P00245000 | 2022-08-11 3:31PM EDT | 2023-01-20 | 7.11 | 7.00 | 7.25 | +0.73 | +11.44% | 545 | 4,645 | 31.56% |
| MSFT230217P00245000 | 2022-08-11 3:19PM EDT | 2023-02-17 | 8.50 | 8.15 | 8.55 | +0.50 | +6.25% | 325 | 761 | 31.37% |
| MSFT230317P00245000 | 2022-08-11 3:22PM EDT | 2023-03-17 | 9.30 | 9.25 | 9.65 | +0.61 | +7.02% | 92 | 1,862 | 30.99% |
| MSFT230616P00245000 | 2022-08-11 3:57PM EDT | 2023-06-16 | 12.85 | 12.65 | 13.90 | +0.50 | +4.05% | 122 | 1,837 | 31.32% |
| MSFT230915P00245000 | 2022-08-10 1:01PM EDT | 2023-09-15 | 14.79 | 14.85 | 17.10 | 0.00 | - | 163 | 1,351 | 30.87% |
| MSFT240119P00245000 | 2022-08-11 10:04AM EDT | 2024-01-19 | 17.75 | 17.25 | 19.70 | -0.11 | -0.62% | 64 | 1,012 | 29.24% |
| MSFT240621P00245000 | 2022-08-11 9:37AM EDT | 2024-06-21 | 21.02 | 20.00 | 23.65 | -2.58 | -10.93% | 10 | 335 | 28.77% |
© 2022 Yahoo. Tous droits réservés.
