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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00255000 | 2023-02-06 3:59PM EST | 2023-02-10 | 4.50 | 4.35 | 4.65 | -1.45 | -24.37% | 2,468 | 3,034 | 34.60% |
| MSFT230217C00255000 | 2023-02-06 3:59PM EST | 2023-02-17 | 6.33 | 6.30 | 6.55 | -1.70 | -21.17% | 717 | 10,702 | 31.71% |
| MSFT230224C00255000 | 2023-02-06 3:48PM EST | 2023-02-24 | 7.15 | 7.05 | 7.40 | -1.23 | -14.68% | 375 | 966 | 28.57% |
| MSFT230303C00255000 | 2023-02-06 3:47PM EST | 2023-03-03 | 8.02 | 7.65 | 8.55 | -0.93 | -10.39% | 188 | 2,531 | 28.57% |
| MSFT230310C00255000 | 2023-02-06 3:54PM EST | 2023-03-10 | 9.28 | 8.80 | 9.40 | -1.42 | -13.27% | 26 | 359 | 28.08% |
| MSFT230317C00255000 | 2023-02-06 3:57PM EST | 2023-03-17 | 10.10 | 10.10 | 10.35 | -1.40 | -12.17% | 311 | 6,735 | 28.29% |
| MSFT230324C00255000 | 2023-02-06 12:01PM EST | 2023-03-24 | 11.18 | 10.35 | 11.40 | -1.12 | -9.11% | 23 | 225 | 28.96% |
| MSFT230421C00255000 | 2023-02-06 3:56PM EST | 2023-04-21 | 13.90 | 13.90 | 14.20 | -1.22 | -8.07% | 142 | 2,512 | 28.94% |
| MSFT230519C00255000 | 2023-02-06 2:54PM EST | 2023-05-19 | 17.63 | 17.20 | 17.60 | -0.67 | -3.66% | 34 | 146 | 30.98% |
| MSFT230616C00255000 | 2023-02-06 3:46PM EST | 2023-06-16 | 19.31 | 19.35 | 19.65 | -1.29 | -6.26% | 148 | 5,484 | 30.82% |
| MSFT230721C00255000 | 2023-02-06 3:36PM EST | 2023-07-21 | 21.95 | 21.55 | 22.40 | -0.80 | -3.52% | 17 | 1,486 | 31.38% |
| MSFT230818C00255000 | 2023-02-03 2:23PM EST | 2023-08-18 | 24.95 | 23.15 | 24.70 | 0.00 | - | 17 | 767 | 32.13% |
| MSFT230915C00255000 | 2023-02-06 3:45PM EST | 2023-09-15 | 25.74 | 25.40 | 26.65 | -0.26 | -1.00% | 17 | 1,422 | 32.50% |
| MSFT240119C00255000 | 2023-02-06 3:34PM EST | 2024-01-19 | 32.80 | 31.85 | 33.25 | -0.85 | -2.53% | 19 | 2,195 | 32.63% |
| MSFT240621C00255000 | 2023-02-06 10:35AM EST | 2024-06-21 | 39.00 | 38.95 | 41.25 | -2.75 | -6.59% | 3 | 678 | 33.95% |
| MSFT250117C00255000 | 2023-02-06 3:45PM EST | 2025-01-17 | 47.08 | 46.00 | 49.50 | -4.17 | -8.14% | 4 | 201 | 34.43% |
| MSFT250620C00255000 | 2023-02-06 1:59PM EST | 2025-06-20 | 52.00 | 52.00 | 54.00 | -1.00 | -1.89% | 21 | 143 | 34.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00255000 | 2023-02-06 3:59PM EST | 2023-02-10 | 2.50 | 2.40 | 2.59 | +0.29 | +13.12% | 11,725 | 5,484 | 31.84% |
| MSFT230217P00255000 | 2023-02-06 3:59PM EST | 2023-02-17 | 4.70 | 4.55 | 4.80 | +0.52 | +12.44% | 3,313 | 4,551 | 31.84% |
| MSFT230224P00255000 | 2023-02-06 3:59PM EST | 2023-02-24 | 5.45 | 5.00 | 5.50 | +0.60 | +12.37% | 290 | 500 | 28.00% |
| MSFT230303P00255000 | 2023-02-06 3:56PM EST | 2023-03-03 | 6.30 | 5.50 | 7.00 | +0.25 | +4.13% | 327 | 2,321 | 29.41% |
| MSFT230310P00255000 | 2023-02-06 3:48PM EST | 2023-03-10 | 7.15 | 6.85 | 7.10 | +0.62 | +9.49% | 101 | 156 | 26.33% |
| MSFT230317P00255000 | 2023-02-06 3:51PM EST | 2023-03-17 | 7.80 | 7.65 | 8.30 | +0.57 | +7.88% | 374 | 5,621 | 27.46% |
| MSFT230324P00255000 | 2023-02-06 3:24PM EST | 2023-03-24 | 8.60 | 8.05 | 8.90 | +0.24 | +2.87% | 10 | 7 | 26.94% |
| MSFT230421P00255000 | 2023-02-06 3:54PM EST | 2023-04-21 | 10.50 | 10.40 | 10.60 | +0.65 | +6.60% | 210 | 2,245 | 24.96% |
| MSFT230519P00255000 | 2023-02-06 3:31PM EST | 2023-05-19 | 13.48 | 13.10 | 13.40 | +0.29 | +2.20% | 81 | 441 | 26.47% |
| MSFT230616P00255000 | 2023-02-06 3:39PM EST | 2023-06-16 | 14.75 | 14.00 | 14.75 | +0.55 | +3.87% | 1,643 | 2,728 | 25.67% |
| MSFT230721P00255000 | 2023-02-06 1:41PM EST | 2023-07-21 | 16.50 | 15.75 | 16.90 | +1.00 | +6.45% | 262 | 468 | 25.93% |
| MSFT230818P00255000 | 2023-02-06 3:46PM EST | 2023-08-18 | 17.80 | 16.75 | 18.05 | +0.74 | +4.34% | 11 | 246 | 25.54% |
| MSFT230915P00255000 | 2023-02-06 12:11PM EST | 2023-09-15 | 18.50 | 17.65 | 18.80 | +0.60 | +3.35% | 18 | 1,434 | 24.81% |
| MSFT240119P00255000 | 2023-02-06 2:26PM EST | 2024-01-19 | 22.00 | 21.65 | 22.65 | +0.50 | +2.33% | 101 | 4,653 | 23.70% |
| MSFT240621P00255000 | 2023-02-03 11:00AM EST | 2024-06-21 | 23.40 | 23.50 | 26.45 | 0.00 | - | 4 | 497 | 22.93% |
| MSFT250117P00255000 | 2023-02-03 11:02AM EST | 2025-01-17 | 27.25 | 27.50 | 31.30 | 0.00 | - | 5 | 275 | 22.70% |
| MSFT250620P00255000 | 2023-02-02 3:33PM EST | 2025-06-20 | 29.56 | 29.55 | 33.00 | 0.00 | - | 20 | 41 | 21.68% |
© 2023 Yahoo. Tous droits réservés.
