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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00255000 | 2022-08-11 3:48PM EDT | 2022-08-12 | 32.07 | 31.45 | 33.05 | -1.90 | -5.59% | 11 | 463 | 123.44% |
| MSFT220819C00255000 | 2022-08-11 3:48PM EDT | 2022-08-19 | 32.12 | 31.60 | 32.70 | -1.81 | -5.33% | 18 | 10,685 | 54.30% |
| MSFT220826C00255000 | 2022-08-11 2:18PM EDT | 2022-08-26 | 32.70 | 31.45 | 33.35 | -1.65 | -4.80% | 1 | 322 | 47.02% |
| MSFT220902C00255000 | 2022-08-11 2:18PM EDT | 2022-09-02 | 33.00 | 31.65 | 34.55 | -0.14 | -0.42% | 1 | 39 | 47.34% |
| MSFT220916C00255000 | 2022-08-10 3:54PM EDT | 2022-09-16 | 35.05 | 33.30 | 34.40 | -0.90 | -2.50% | 3 | 3,553 | 36.24% |
| MSFT220923C00255000 | 2022-08-10 9:30AM EDT | 2022-09-23 | 36.28 | 33.40 | 35.25 | 0.00 | - | 1 | 15 | 36.90% |
| MSFT221021C00255000 | 2022-08-11 3:59PM EDT | 2022-10-21 | 36.84 | 35.60 | 37.80 | -0.88 | -2.33% | 3 | 901 | 36.29% |
| MSFT221118C00255000 | 2022-08-11 12:31PM EDT | 2022-11-18 | 40.81 | 38.45 | 39.85 | +0.21 | +0.52% | 41 | 756 | 35.37% |
| MSFT221216C00255000 | 2022-08-11 3:17PM EDT | 2022-12-16 | 41.20 | 40.55 | 43.25 | -0.80 | -1.90% | 6 | 1,222 | 37.60% |
| MSFT230120C00255000 | 2022-08-11 2:30PM EDT | 2023-01-20 | 43.88 | 42.95 | 45.55 | -1.07 | -2.38% | 5 | 2,248 | 36.95% |
| MSFT230217C00255000 | 2022-08-09 3:33PM EDT | 2023-02-17 | 43.00 | 44.35 | 47.85 | 0.00 | - | 22 | 58 | 37.42% |
| MSFT230317C00255000 | 2022-08-10 9:30AM EDT | 2023-03-17 | 48.57 | 46.65 | 48.60 | 0.00 | - | 1 | 508 | 35.93% |
| MSFT230616C00255000 | 2022-08-10 2:49PM EDT | 2023-06-16 | 53.35 | 51.85 | 54.60 | 0.00 | - | 17 | 631 | 36.77% |
| MSFT230915C00255000 | 2022-08-09 11:52AM EDT | 2023-09-15 | 53.65 | 56.40 | 58.65 | 0.00 | - | 56 | 256 | 36.16% |
| MSFT240119C00255000 | 2022-08-10 12:42PM EDT | 2024-01-19 | 63.98 | 61.65 | 65.15 | 0.00 | - | 14 | 218 | 36.87% |
| MSFT240621C00255000 | 2022-08-10 2:50PM EDT | 2024-06-21 | 69.18 | 67.35 | 70.55 | 0.00 | - | 4 | 186 | 36.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00255000 | 2022-08-11 2:45PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.06 | 0.00 | - | 208 | 2,404 | 92.19% |
| MSFT220819P00255000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 0.11 | 0.09 | 0.13 | -0.01 | -8.33% | 400 | 9,688 | 39.65% |
| MSFT220826P00255000 | 2022-08-11 3:37PM EDT | 2022-08-26 | 0.41 | 0.35 | 0.46 | +0.06 | +17.14% | 33 | 1,733 | 36.38% |
| MSFT220902P00255000 | 2022-08-11 3:53PM EDT | 2022-09-02 | 0.73 | 0.70 | 0.80 | +0.11 | +17.74% | 27 | 731 | 34.03% |
| MSFT220909P00255000 | 2022-08-11 3:48PM EDT | 2022-09-09 | 1.09 | 1.00 | 1.14 | +0.13 | +13.54% | 34 | 178 | 32.43% |
| MSFT220916P00255000 | 2022-08-11 3:59PM EDT | 2022-09-16 | 1.50 | 1.40 | 1.57 | +0.17 | +12.78% | 1,454 | 6,900 | 31.84% |
| MSFT220923P00255000 | 2022-08-11 3:00PM EDT | 2022-09-23 | 2.03 | 1.84 | 2.10 | +0.32 | +18.71% | 18 | 150 | 31.85% |
| MSFT221021P00255000 | 2022-08-11 3:44PM EDT | 2022-10-21 | 3.82 | 3.60 | 3.85 | +0.52 | +15.76% | 306 | 2,819 | 30.69% |
| MSFT221118P00255000 | 2022-08-11 3:24PM EDT | 2022-11-18 | 6.05 | 5.80 | 6.10 | +0.69 | +12.87% | 216 | 1,399 | 31.49% |
| MSFT221216P00255000 | 2022-08-11 3:37PM EDT | 2022-12-16 | 7.55 | 7.20 | 7.70 | +0.60 | +8.63% | 29 | 1,556 | 30.99% |
| MSFT230120P00255000 | 2022-08-11 3:12PM EDT | 2023-01-20 | 9.28 | 8.80 | 9.35 | +0.93 | +11.14% | 207 | 5,997 | 30.23% |
| MSFT230217P00255000 | 2022-08-11 12:45PM EDT | 2023-02-17 | 10.26 | 10.35 | 11.00 | +0.16 | +1.58% | 17 | 991 | 30.41% |
| MSFT230317P00255000 | 2022-08-11 1:38PM EDT | 2023-03-17 | 11.40 | 11.55 | 12.20 | +0.30 | +2.70% | 16 | 2,254 | 30.05% |
| MSFT230616P00255000 | 2022-08-11 9:46AM EDT | 2023-06-16 | 14.75 | 13.70 | 16.90 | -0.05 | -0.34% | 2 | 2,670 | 30.56% |
| MSFT230915P00255000 | 2022-08-11 11:32AM EDT | 2023-09-15 | 17.80 | 16.25 | 19.30 | +0.11 | +0.62% | 25 | 289 | 29.19% |
| MSFT240119P00255000 | 2022-08-11 3:59PM EDT | 2024-01-19 | 22.18 | 21.05 | 23.60 | +1.05 | +4.97% | 1 | 3,283 | 29.05% |
| MSFT240621P00255000 | 2022-08-01 3:57PM EDT | 2024-06-21 | 27.67 | 23.60 | 26.75 | 0.00 | - | 1 | 162 | 27.84% |
© 2022 Yahoo. Tous droits réservés.
