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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00250000 | 2023-02-06 3:58PM EST | 2023-02-10 | 8.05 | 7.75 | 8.90 | -1.92 | -19.26% | 410 | 3,430 | 45.09% |
| MSFT230217C00250000 | 2023-02-06 3:59PM EST | 2023-02-17 | 9.60 | 9.00 | 9.90 | -1.62 | -14.44% | 715 | 10,736 | 33.67% |
| MSFT230224C00250000 | 2023-02-06 3:50PM EST | 2023-02-24 | 10.40 | 10.15 | 10.80 | -1.74 | -14.33% | 43 | 1,793 | 30.71% |
| MSFT230303C00250000 | 2023-02-06 3:47PM EST | 2023-03-03 | 11.13 | 10.85 | 11.60 | -1.27 | -10.24% | 14 | 1,831 | 29.30% |
| MSFT230310C00250000 | 2023-02-06 2:26PM EST | 2023-03-10 | 11.75 | 12.10 | 12.50 | -1.35 | -10.31% | 13 | 149 | 29.07% |
| MSFT230317C00250000 | 2023-02-06 3:59PM EST | 2023-03-17 | 13.19 | 13.15 | 13.40 | -1.61 | -10.88% | 686 | 12,040 | 29.18% |
| MSFT230324C00250000 | 2023-02-06 12:30PM EST | 2023-03-24 | 14.35 | 13.20 | 14.60 | -0.90 | -5.90% | 67 | 29 | 30.34% |
| MSFT230421C00250000 | 2023-02-06 3:43PM EST | 2023-04-21 | 17.04 | 16.90 | 17.25 | -1.05 | -5.80% | 1,016 | 5,674 | 29.89% |
| MSFT230519C00250000 | 2023-02-06 2:53PM EST | 2023-05-19 | 20.58 | 20.15 | 20.55 | -1.12 | -5.16% | 20 | 216 | 31.75% |
| MSFT230616C00250000 | 2023-02-06 3:54PM EST | 2023-06-16 | 22.45 | 22.25 | 22.60 | -1.08 | -4.59% | 188 | 8,914 | 31.57% |
| MSFT230721C00250000 | 2023-02-06 2:19PM EST | 2023-07-21 | 24.85 | 24.20 | 25.95 | -0.37 | -1.47% | 1 | 2,490 | 33.02% |
| MSFT230818C00250000 | 2023-02-03 1:09PM EST | 2023-08-18 | 28.75 | 26.80 | 27.35 | 0.00 | - | 5 | 681 | 32.46% |
| MSFT230915C00250000 | 2023-02-06 3:45PM EST | 2023-09-15 | 28.62 | 28.25 | 29.40 | -0.68 | -2.32% | 10 | 1,970 | 32.98% |
| MSFT240119C00250000 | 2023-02-06 3:22PM EST | 2024-01-19 | 35.35 | 33.95 | 35.90 | -1.10 | -3.02% | 78 | 7,085 | 33.01% |
| MSFT240621C00250000 | 2023-02-06 3:03PM EST | 2024-06-21 | 43.49 | 41.40 | 43.60 | +1.04 | +2.45% | 5 | 1,876 | 34.09% |
| MSFT250117C00250000 | 2023-02-06 12:05PM EST | 2025-01-17 | 50.74 | 48.00 | 52.00 | +0.54 | +1.08% | 10 | 1,719 | 34.73% |
| MSFT250620C00250000 | 2023-02-06 3:42PM EST | 2025-06-20 | 55.14 | 53.65 | 56.50 | -1.75 | -3.08% | 7 | 354 | 34.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00250000 | 2023-02-06 3:59PM EST | 2023-02-10 | 0.99 | 0.96 | 1.04 | -0.04 | -3.88% | 8,360 | 4,965 | 32.20% |
| MSFT230217P00250000 | 2023-02-06 3:57PM EST | 2023-02-17 | 2.90 | 2.78 | 2.92 | +0.40 | +16.00% | 1,787 | 6,803 | 32.34% |
| MSFT230224P00250000 | 2023-02-06 3:52PM EST | 2023-02-24 | 3.57 | 3.15 | 3.60 | +0.27 | +8.18% | 254 | 546 | 28.63% |
| MSFT230303P00250000 | 2023-02-06 3:59PM EST | 2023-03-03 | 4.34 | 4.20 | 4.40 | +0.29 | +7.16% | 527 | 292 | 27.56% |
| MSFT230310P00250000 | 2023-02-06 3:36PM EST | 2023-03-10 | 5.06 | 4.95 | 5.55 | -0.02 | -0.39% | 55 | 231 | 28.44% |
| MSFT230317P00250000 | 2023-02-06 3:54PM EST | 2023-03-17 | 5.80 | 5.40 | 5.90 | +0.40 | +7.41% | 1,650 | 8,224 | 26.88% |
| MSFT230324P00250000 | 2023-02-06 1:41PM EST | 2023-03-24 | 6.88 | 6.10 | 6.95 | +0.48 | +7.50% | 16 | 40 | 27.80% |
| MSFT230421P00250000 | 2023-02-06 3:57PM EST | 2023-04-21 | 8.65 | 8.40 | 9.15 | +0.65 | +8.12% | 683 | 5,457 | 26.91% |
| MSFT230519P00250000 | 2023-02-06 3:33PM EST | 2023-05-19 | 11.40 | 11.05 | 11.40 | +0.35 | +3.17% | 527 | 318 | 27.23% |
| MSFT230616P00250000 | 2023-02-06 3:55PM EST | 2023-06-16 | 12.70 | 12.50 | 12.75 | +0.65 | +5.39% | 1,844 | 5,712 | 26.40% |
| MSFT230721P00250000 | 2023-02-06 3:11PM EST | 2023-07-21 | 14.00 | 13.40 | 14.80 | +0.20 | +1.45% | 461 | 2,276 | 26.50% |
| MSFT230818P00250000 | 2023-02-06 3:04PM EST | 2023-08-18 | 15.43 | 14.85 | 16.30 | +2.08 | +15.58% | 174 | 193 | 26.58% |
| MSFT230915P00250000 | 2023-02-06 3:52PM EST | 2023-09-15 | 16.50 | 15.75 | 16.75 | +0.70 | +4.43% | 26 | 1,788 | 25.42% |
| MSFT240119P00250000 | 2023-02-06 3:51PM EST | 2024-01-19 | 20.20 | 19.90 | 20.35 | +1.00 | +5.21% | 218 | 8,481 | 23.99% |
| MSFT240621P00250000 | 2023-02-06 2:43PM EST | 2024-06-21 | 23.75 | 21.50 | 25.30 | +0.30 | +1.28% | 713 | 1,444 | 24.21% |
| MSFT250117P00250000 | 2023-02-03 1:36PM EST | 2025-01-17 | 27.00 | 25.10 | 29.40 | 0.00 | - | 292 | 1,828 | 23.28% |
| MSFT250620P00250000 | 2023-02-06 9:31AM EST | 2025-06-20 | 29.00 | 27.30 | 31.00 | +0.10 | +0.35% | 1 | 224 | 22.16% |
© 2023 Yahoo. Tous droits réservés.
