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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00260000 | 2022-08-11 3:54PM EDT | 2022-08-12 | 27.25 | 26.75 | 27.85 | -1.72 | -5.94% | 58 | 3,971 | 110.35% |
| MSFT220819C00260000 | 2022-08-11 3:58PM EDT | 2022-08-19 | 27.09 | 26.40 | 28.15 | -2.76 | -9.25% | 36 | 6,769 | 53.93% |
| MSFT220826C00260000 | 2022-08-11 3:36PM EDT | 2022-08-26 | 27.65 | 27.15 | 28.80 | -2.05 | -6.90% | 26 | 619 | 45.12% |
| MSFT220902C00260000 | 2022-08-11 12:57PM EDT | 2022-09-02 | 29.57 | 27.10 | 29.90 | +0.22 | +0.75% | 1 | 181 | 43.99% |
| MSFT220909C00260000 | 2022-08-09 10:25AM EDT | 2022-09-09 | 22.38 | 27.60 | 29.90 | 0.00 | - | 1 | 8 | 38.32% |
| MSFT220916C00260000 | 2022-08-11 3:55PM EDT | 2022-09-16 | 28.00 | 28.35 | 30.05 | -2.96 | -9.56% | 14 | 12,771 | 35.05% |
| MSFT220923C00260000 | 2022-08-11 3:54PM EDT | 2022-09-23 | 29.88 | 29.20 | 30.50 | -2.17 | -6.77% | 11 | 11 | 33.84% |
| MSFT221021C00260000 | 2022-08-11 3:59PM EDT | 2022-10-21 | 32.70 | 32.05 | 33.60 | -1.76 | -5.11% | 14 | 2,006 | 34.82% |
| MSFT221118C00260000 | 2022-08-11 3:03PM EDT | 2022-11-18 | 35.45 | 34.30 | 36.60 | -0.50 | -1.39% | 32 | 1,725 | 35.78% |
| MSFT221216C00260000 | 2022-08-11 12:15PM EDT | 2022-12-16 | 38.00 | 36.60 | 39.25 | +0.30 | +0.80% | 15 | 1,137 | 36.27% |
| MSFT230120C00260000 | 2022-08-11 2:13PM EDT | 2023-01-20 | 40.05 | 39.10 | 41.10 | -0.56 | -1.38% | 10 | 3,486 | 34.94% |
| MSFT230217C00260000 | 2022-08-05 2:17PM EDT | 2023-02-17 | 38.85 | 41.10 | 43.55 | 0.00 | - | 3 | 11 | 35.67% |
| MSFT230317C00260000 | 2022-08-11 3:26PM EDT | 2023-03-17 | 43.87 | 43.00 | 45.60 | -0.73 | -1.64% | 3 | 1,120 | 35.93% |
| MSFT230616C00260000 | 2022-08-11 3:48PM EDT | 2023-06-16 | 49.25 | 48.55 | 50.40 | +4.66 | +10.45% | 4 | 844 | 35.29% |
| MSFT230915C00260000 | 2022-08-11 2:59PM EDT | 2023-09-15 | 54.10 | 52.90 | 55.60 | +4.30 | +8.63% | 1 | 343 | 35.83% |
| MSFT240119C00260000 | 2022-08-11 9:34AM EDT | 2024-01-19 | 60.50 | 58.70 | 61.35 | -0.08 | -0.13% | 3 | 883 | 35.86% |
| MSFT240621C00260000 | 2022-08-11 12:45PM EDT | 2024-06-21 | 68.00 | 64.80 | 67.65 | +1.50 | +2.26% | 10 | 657 | 35.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00260000 | 2022-08-11 3:58PM EDT | 2022-08-12 | 0.02 | 0.01 | 0.06 | 0.00 | - | 376 | 2,291 | 80.08% |
| MSFT220819P00260000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 0.19 | 0.15 | 0.20 | -0.02 | -9.52% | 483 | 9,931 | 36.62% |
| MSFT220826P00260000 | 2022-08-11 3:58PM EDT | 2022-08-26 | 0.59 | 0.53 | 0.65 | +0.10 | +20.41% | 219 | 1,431 | 34.13% |
| MSFT220902P00260000 | 2022-08-11 3:59PM EDT | 2022-09-02 | 1.03 | 0.95 | 1.05 | +0.13 | +14.44% | 222 | 1,010 | 31.86% |
| MSFT220909P00260000 | 2022-08-11 3:25PM EDT | 2022-09-09 | 1.46 | 1.32 | 1.52 | +0.26 | +21.67% | 242 | 436 | 30.90% |
| MSFT220916P00260000 | 2022-08-11 3:58PM EDT | 2022-09-16 | 1.98 | 1.85 | 2.00 | +0.24 | +13.79% | 1,298 | 18,553 | 30.26% |
| MSFT220923P00260000 | 2022-08-11 3:34PM EDT | 2022-09-23 | 2.51 | 2.41 | 2.65 | +0.13 | +5.46% | 12 | 125 | 30.53% |
| MSFT221021P00260000 | 2022-08-11 3:38PM EDT | 2022-10-21 | 4.65 | 4.35 | 4.70 | +0.65 | +16.25% | 969 | 2,558 | 29.85% |
| MSFT221118P00260000 | 2022-08-11 3:36PM EDT | 2022-11-18 | 7.11 | 6.80 | 7.15 | +0.76 | +11.97% | 99 | 3,949 | 30.73% |
| MSFT221216P00260000 | 2022-08-11 3:59PM EDT | 2022-12-16 | 8.60 | 8.40 | 8.85 | +0.85 | +10.97% | 85 | 2,777 | 30.28% |
| MSFT230120P00260000 | 2022-08-11 3:49PM EDT | 2023-01-20 | 10.45 | 10.25 | 10.50 | +0.95 | +10.00% | 470 | 8,303 | 29.44% |
| MSFT230217P00260000 | 2022-08-11 2:53PM EDT | 2023-02-17 | 12.28 | 11.85 | 12.35 | +0.87 | +7.62% | 48 | 430 | 29.84% |
| MSFT230317P00260000 | 2022-08-11 3:56PM EDT | 2023-03-17 | 13.30 | 12.80 | 13.60 | +1.00 | +8.13% | 27 | 1,768 | 29.51% |
| MSFT230616P00260000 | 2022-08-11 3:57PM EDT | 2023-06-16 | 17.10 | 16.50 | 17.90 | +0.65 | +3.95% | 321 | 3,270 | 29.47% |
| MSFT230915P00260000 | 2022-08-10 10:52AM EDT | 2023-09-15 | 19.25 | 19.65 | 21.25 | 0.00 | - | 22 | 792 | 29.05% |
| MSFT240119P00260000 | 2022-08-11 11:35AM EDT | 2024-01-19 | 22.90 | 21.00 | 25.15 | +0.05 | +0.22% | 219 | 4,762 | 28.50% |
| MSFT240621P00260000 | 2022-08-11 10:41AM EDT | 2024-06-21 | 25.84 | 25.10 | 28.70 | -0.16 | -0.62% | 2 | 803 | 27.59% |
© 2022 Yahoo. Tous droits réservés.
