MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:255.00
Options d’achatpour9 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00255000 | 2023-05-31 1:40PM EDT | 2023-06-09 | 75.86 | 79.25 | 81.35 | 0.00 | - | 2 | 6 | 128.22% |
| MSFT230616C00255000 | 2023-06-02 3:15PM EDT | 2023-06-16 | 81.74 | 79.60 | 82.15 | +5.01 | +6.53% | 1 | 4,215 | 76.66% |
| MSFT230623C00255000 | 2023-06-02 3:53PM EDT | 2023-06-23 | 81.56 | 79.95 | 82.20 | +18.36 | +29.05% | 3 | 8 | 65.77% |
| MSFT230630C00255000 | 2023-05-23 10:50AM EDT | 2023-06-30 | 65.55 | 80.40 | 82.55 | 0.00 | - | 10 | 11 | 61.96% |
| MSFT230707C00255000 | 2023-05-30 12:55PM EDT | 2023-07-07 | 78.70 | 80.90 | 82.75 | +78.70 | - | - | 3 | 58.63% |
| MSFT230721C00255000 | 2023-06-01 1:05PM EDT | 2023-07-21 | 78.10 | 81.45 | 83.35 | 0.00 | - | 1 | 2,005 | 53.37% |
| MSFT230818C00255000 | 2023-06-02 3:52PM EDT | 2023-08-18 | 84.30 | 82.90 | 86.00 | +2.05 | +2.49% | 2 | 1,104 | 51.25% |
| MSFT230915C00255000 | 2023-06-01 3:54PM EDT | 2023-09-15 | 82.49 | 83.95 | 87.00 | 0.00 | - | 3 | 1,693 | 51.23% |
| MSFT231020C00255000 | 2023-05-31 1:24PM EDT | 2023-10-20 | 82.09 | 85.85 | 88.45 | 0.00 | - | 103 | 248 | 47.55% |
| MSFT231117C00255000 | 2023-05-30 3:00PM EDT | 2023-11-17 | 87.14 | 87.85 | 89.95 | 0.00 | - | 6 | 467 | 46.27% |
| MSFT231215C00255000 | 2023-05-31 1:27PM EDT | 2023-12-15 | 85.36 | 88.90 | 92.00 | 0.00 | - | 2 | 4 | 46.30% |
| MSFT240119C00255000 | 2023-06-01 11:33AM EDT | 2024-01-19 | 87.16 | 91.05 | 93.80 | 0.00 | - | 3 | 2,512 | 45.31% |
| MSFT240315C00255000 | 2023-05-30 10:30AM EDT | 2024-03-15 | 92.84 | 93.50 | 95.90 | 0.00 | - | 3 | 175 | 43.34% |
| MSFT240621C00255000 | 2023-06-02 11:44AM EDT | 2024-06-21 | 99.22 | 98.45 | 101.15 | +4.92 | +5.22% | 1 | 1,666 | 43.00% |
| MSFT241220C00255000 | 2023-04-27 11:05AM EDT | 2024-12-20 | 79.39 | 104.65 | 108.20 | 0.00 | - | 1 | 116 | 41.30% |
| MSFT250117C00255000 | 2023-06-02 12:33PM EDT | 2025-01-17 | 106.90 | 106.90 | 109.95 | +3.10 | +2.99% | 2 | 574 | 41.71% |
| MSFT250620C00255000 | 2023-06-02 12:19PM EDT | 2025-06-20 | 111.10 | 112.15 | 115.00 | -2.25 | -1.99% | 3 | 134 | 40.72% |
| MSFT251219C00255000 | 2023-05-26 12:14PM EDT | 2025-12-19 | 118.31 | 117.05 | 121.00 | 0.00 | - | 1 | 74 | 40.25% |
Options de ventepour9 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00255000 | 2023-06-01 3:55PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.31 | 0.00 | - | 20 | 468 | 95.31% |
| MSFT230616P00255000 | 2023-06-02 3:11PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 81 | 5,584 | 53.52% |
| MSFT230623P00255000 | 2023-06-02 1:39PM EDT | 2023-06-23 | 0.06 | 0.03 | 0.07 | -0.05 | -45.45% | 22 | 451 | 47.27% |
| MSFT230630P00255000 | 2023-06-02 10:11AM EDT | 2023-06-30 | 0.10 | 0.06 | 0.10 | -0.11 | -52.38% | 125 | 46 | 42.48% |
| MSFT230707P00255000 | 2023-05-31 1:03PM EDT | 2023-07-07 | 0.23 | 0.09 | 0.14 | 0.00 | - | 31 | 37 | 39.55% |
| MSFT230721P00255000 | 2023-06-02 3:45PM EDT | 2023-07-21 | 0.23 | 0.07 | 0.40 | -0.12 | -34.29% | 47 | 2,774 | 38.79% |
| MSFT230818P00255000 | 2023-06-02 3:30PM EDT | 2023-08-18 | 0.83 | 0.81 | 0.86 | -0.32 | -27.83% | 34 | 1,627 | 35.33% |
| MSFT230915P00255000 | 2023-06-02 2:45PM EDT | 2023-09-15 | 1.28 | 1.23 | 1.31 | -0.33 | -20.50% | 76 | 2,105 | 32.92% |
| MSFT231020P00255000 | 2023-06-02 11:52AM EDT | 2023-10-20 | 2.13 | 1.90 | 2.02 | -0.36 | -14.46% | 28 | 578 | 31.46% |
| MSFT231117P00255000 | 2023-06-01 3:56PM EDT | 2023-11-17 | 3.55 | 2.88 | 3.05 | 0.00 | - | 99 | 250 | 31.91% |
| MSFT231215P00255000 | 2023-06-02 2:01PM EDT | 2023-12-15 | 3.60 | 3.40 | 3.55 | -0.45 | -11.11% | 2 | 17 | 30.81% |
| MSFT240119P00255000 | 2023-06-02 2:49PM EDT | 2024-01-19 | 4.20 | 4.05 | 4.30 | -0.56 | -11.76% | 38 | 5,708 | 30.01% |
| MSFT240315P00255000 | 2023-06-02 10:31AM EDT | 2024-03-15 | 6.20 | 5.10 | 6.10 | -0.80 | -11.43% | 1 | 62 | 30.09% |
| MSFT240621P00255000 | 2023-06-02 11:35AM EDT | 2024-06-21 | 8.23 | 7.20 | 8.70 | -0.77 | -8.56% | 6 | 1,383 | 29.47% |
| MSFT241220P00255000 | 2023-05-30 12:58PM EDT | 2024-12-20 | 13.00 | 10.50 | 12.40 | 0.00 | - | 1 | 350 | 27.96% |
| MSFT250117P00255000 | 2023-05-30 10:12AM EDT | 2025-01-17 | 13.15 | 11.15 | 12.95 | 0.00 | - | 302 | 1,314 | 27.80% |
| MSFT250620P00255000 | 2023-05-26 10:39AM EDT | 2025-06-20 | 17.22 | 13.65 | 16.80 | 0.00 | - | 1 | 113 | 27.84% |
| MSFT251219P00255000 | 2023-05-31 2:26PM EDT | 2025-12-19 | 19.75 | 17.00 | 18.90 | 0.00 | - | 1 | 71 | 26.41% |
© 2023 Yahoo. Tous droits réservés.