MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:260.00
Options d’achatpour2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00260000 | 2023-05-30 11:16AM EDT | 2023-06-02 | 72.89 | 71.80 | 73.65 | +11.29 | +18.33% | 3 | 30 | 116.70% |
| MSFT230609C00260000 | 2023-05-26 11:27AM EDT | 2023-06-09 | 71.83 | 73.05 | 73.40 | 0.00 | - | 1 | 2 | 83.64% |
| MSFT230616C00260000 | 2023-05-30 12:36PM EDT | 2023-06-16 | 73.28 | 73.00 | 73.95 | +0.78 | +1.08% | 9 | 8,134 | 69.12% |
| MSFT230623C00260000 | 2023-05-26 12:16PM EDT | 2023-06-23 | 73.30 | 73.75 | 74.15 | 0.00 | - | 2 | 59 | 63.70% |
| MSFT230630C00260000 | 2023-05-18 3:23PM EDT | 2023-06-30 | 59.80 | 74.15 | 74.85 | 0.00 | - | 3 | 9 | 60.64% |
| MSFT230707C00260000 | 2023-05-30 1:30PM EDT | 2023-07-07 | 73.35 | 74.40 | 74.80 | +0.17 | +0.23% | 3 | 1 | 55.59% |
| MSFT230721C00260000 | 2023-05-30 12:55PM EDT | 2023-07-21 | 74.60 | 74.65 | 75.55 | -0.11 | -0.15% | 9 | 2,786 | 50.35% |
| MSFT230818C00260000 | 2023-05-30 9:51AM EDT | 2023-08-18 | 78.10 | 76.70 | 77.55 | +1.48 | +1.93% | 1 | 1,802 | 49.46% |
| MSFT230915C00260000 | 2023-05-30 12:03PM EDT | 2023-09-15 | 77.84 | 77.30 | 78.75 | -0.02 | -0.03% | 64 | 3,233 | 45.80% |
| MSFT231020C00260000 | 2023-05-30 2:14PM EDT | 2023-10-20 | 79.31 | 80.55 | 81.40 | +0.31 | +0.39% | 7 | 233 | 45.38% |
| MSFT231117C00260000 | 2023-05-30 10:39AM EDT | 2023-11-17 | 83.70 | 82.45 | 83.40 | +15.36 | +22.48% | 7 | 123 | 45.06% |
| MSFT231215C00260000 | 2023-05-30 12:16PM EDT | 2023-12-15 | 83.52 | 83.75 | 84.90 | +16.22 | +24.10% | 4 | 7 | 44.14% |
| MSFT240119C00260000 | 2023-05-30 12:34PM EDT | 2024-01-19 | 85.25 | 84.70 | 86.30 | -1.62 | -1.86% | 26 | 3,474 | 42.70% |
| MSFT240315C00260000 | 2023-05-25 1:16PM EDT | 2024-03-15 | 86.10 | 89.10 | 89.70 | +3.36 | +4.06% | 200 | 254 | 42.53% |
| MSFT240621C00260000 | 2023-05-26 3:16PM EDT | 2024-06-21 | 92.59 | 92.40 | 95.00 | -2.02 | -2.14% | 11 | 829 | 42.15% |
| MSFT241220C00260000 | 2023-05-26 12:42PM EDT | 2024-12-20 | 101.85 | 100.50 | 103.15 | 0.00 | - | 1 | 293 | 41.32% |
| MSFT250117C00260000 | 2023-05-30 2:55PM EDT | 2025-01-17 | 102.74 | 102.00 | 104.65 | +0.69 | +0.68% | 3 | 2,018 | 41.49% |
| MSFT250620C00260000 | 2023-05-30 12:14PM EDT | 2025-06-20 | 108.27 | 107.20 | 110.45 | +4.27 | +4.11% | 3 | 276 | 40.95% |
| MSFT251219C00260000 | 2023-05-26 3:00PM EDT | 2025-12-19 | 114.25 | 112.75 | 116.45 | +1.05 | +0.93% | 1 | 144 | 40.37% |
Options de ventepour2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00260000 | 2023-05-30 1:36PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 913 | 75.00% |
| MSFT230609P00260000 | 2023-05-30 10:31AM EDT | 2023-06-09 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 3 | 375 | 53.52% |
| MSFT230616P00260000 | 2023-05-30 2:34PM EDT | 2023-06-16 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 93 | 11,317 | 47.85% |
| MSFT230623P00260000 | 2023-05-30 1:56PM EDT | 2023-06-23 | 0.15 | 0.13 | 0.16 | -0.05 | -25.00% | 6 | 677 | 42.68% |
| MSFT230630P00260000 | 2023-05-30 10:13AM EDT | 2023-06-30 | 0.23 | 0.22 | 0.24 | -0.07 | -23.33% | 566 | 774 | 39.99% |
| MSFT230707P00260000 | 2023-05-30 1:03PM EDT | 2023-07-07 | 0.33 | 0.29 | 0.32 | -0.07 | -17.50% | 11 | 8 | 37.84% |
| MSFT230721P00260000 | 2023-05-30 2:24PM EDT | 2023-07-21 | 0.59 | 0.52 | 0.55 | -0.07 | -10.61% | 8 | 7,379 | 35.57% |
| MSFT230818P00260000 | 2023-05-30 2:08PM EDT | 2023-08-18 | 1.50 | 1.47 | 1.49 | -0.20 | -11.76% | 13 | 1,547 | 35.23% |
| MSFT230915P00260000 | 2023-05-30 2:53PM EDT | 2023-09-15 | 2.15 | 2.11 | 2.15 | -0.27 | -11.16% | 95 | 5,035 | 33.19% |
| MSFT231020P00260000 | 2023-05-30 11:47AM EDT | 2023-10-20 | 3.15 | 2.97 | 3.05 | -0.20 | -5.97% | 9 | 1,595 | 31.70% |
| MSFT231117P00260000 | 2023-05-30 12:23PM EDT | 2023-11-17 | 4.43 | 4.15 | 4.25 | -0.07 | -1.56% | 8 | 1,573 | 32.00% |
| MSFT231215P00260000 | 2023-05-30 2:05PM EDT | 2023-12-15 | 5.08 | 4.80 | 4.90 | -0.22 | -4.15% | 13 | 39 | 31.04% |
| MSFT240119P00260000 | 2023-05-30 2:42PM EDT | 2024-01-19 | 5.70 | 5.60 | 5.70 | -0.35 | -5.79% | 66 | 6,742 | 30.12% |
| MSFT240315P00260000 | 2023-05-30 2:43PM EDT | 2024-03-15 | 7.50 | 7.30 | 7.70 | -0.30 | -3.85% | 16 | 4,589 | 30.13% |
| MSFT240621P00260000 | 2023-05-26 11:14AM EDT | 2024-06-21 | 10.70 | 8.95 | 10.10 | 0.00 | - | 1 | 1,806 | 28.97% |
| MSFT241220P00260000 | 2023-05-26 3:53PM EDT | 2024-12-20 | 14.40 | 13.00 | 14.20 | 0.00 | - | 6 | 153 | 27.71% |
| MSFT250117P00260000 | 2023-05-30 12:29PM EDT | 2025-01-17 | 14.65 | 12.65 | 15.40 | -1.49 | -9.23% | 1 | 1,686 | 28.09% |
| MSFT250620P00260000 | 2023-05-23 9:49AM EDT | 2025-06-20 | 20.85 | 16.05 | 19.10 | 0.00 | - | 10 | 166 | 27.81% |
| MSFT251219P00260000 | 2023-05-26 11:22AM EDT | 2025-12-19 | 21.32 | 18.25 | 21.70 | 0.00 | - | 2 | 103 | 26.65% |
© 2023 Yahoo. Tous droits réservés.