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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00260000 | 2023-02-06 3:59PM EST | 2023-02-10 | 2.14 | 2.00 | 2.20 | -0.86 | -28.67% | 10,868 | 3,447 | 33.23% |
| MSFT230217C00260000 | 2023-02-06 3:59PM EST | 2023-02-17 | 3.85 | 3.50 | 4.05 | -0.95 | -19.79% | 3,159 | 14,013 | 30.82% |
| MSFT230224C00260000 | 2023-02-06 3:53PM EST | 2023-02-24 | 4.80 | 4.15 | 4.90 | -1.00 | -17.24% | 502 | 1,381 | 27.89% |
| MSFT230303C00260000 | 2023-02-06 3:59PM EST | 2023-03-03 | 5.70 | 5.00 | 6.30 | -1.30 | -18.57% | 531 | 3,263 | 28.95% |
| MSFT230310C00260000 | 2023-02-06 3:54PM EST | 2023-03-10 | 6.75 | 5.80 | 7.00 | -1.10 | -14.01% | 129 | 458 | 27.91% |
| MSFT230317C00260000 | 2023-02-06 3:58PM EST | 2023-03-17 | 7.51 | 7.05 | 7.70 | -1.19 | -13.68% | 1,060 | 15,551 | 27.39% |
| MSFT230324C00260000 | 2023-02-06 3:35PM EST | 2023-03-24 | 8.35 | 8.05 | 8.80 | -1.15 | -12.11% | 104 | 103 | 28.25% |
| MSFT230421C00260000 | 2023-02-06 3:59PM EST | 2023-04-21 | 11.35 | 11.25 | 11.45 | -1.02 | -8.25% | 969 | 5,337 | 28.03% |
| MSFT230519C00260000 | 2023-02-06 3:22PM EST | 2023-05-19 | 14.60 | 14.50 | 14.90 | -1.28 | -8.06% | 510 | 510 | 30.24% |
| MSFT230616C00260000 | 2023-02-06 3:56PM EST | 2023-06-16 | 16.60 | 16.65 | 16.90 | -1.05 | -5.95% | 198 | 7,855 | 30.06% |
| MSFT230721C00260000 | 2023-02-06 3:40PM EST | 2023-07-21 | 19.20 | 18.95 | 19.40 | -0.49 | -2.49% | 115 | 1,947 | 30.31% |
| MSFT230818C00260000 | 2023-02-06 3:30PM EST | 2023-08-18 | 21.00 | 20.75 | 22.10 | -0.90 | -4.11% | 57 | 1,120 | 31.65% |
| MSFT230915C00260000 | 2023-02-06 3:06PM EST | 2023-09-15 | 22.97 | 22.10 | 23.60 | -0.83 | -3.49% | 19 | 2,931 | 31.47% |
| MSFT240119C00260000 | 2023-02-06 3:48PM EST | 2024-01-19 | 29.95 | 29.55 | 30.50 | -1.50 | -4.77% | 271 | 2,663 | 32.05% |
| MSFT240621C00260000 | 2023-02-06 2:14PM EST | 2024-06-21 | 37.22 | 36.05 | 38.65 | -0.53 | -1.40% | 11 | 754 | 33.53% |
| MSFT250117C00260000 | 2023-02-06 12:46PM EST | 2025-01-17 | 45.85 | 42.50 | 47.00 | -0.70 | -1.50% | 23 | 1,712 | 34.08% |
| MSFT250620C00260000 | 2023-02-06 10:07AM EST | 2025-06-20 | 50.00 | 48.00 | 51.00 | -0.75 | -1.48% | 25 | 216 | 33.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00260000 | 2023-02-06 3:57PM EST | 2023-02-10 | 5.15 | 4.95 | 5.20 | +0.88 | +20.61% | 3,066 | 3,668 | 30.96% |
| MSFT230217P00260000 | 2023-02-06 3:59PM EST | 2023-02-17 | 7.30 | 7.10 | 7.35 | +0.85 | +13.18% | 577 | 3,029 | 31.23% |
| MSFT230224P00260000 | 2023-02-06 3:55PM EST | 2023-02-24 | 7.90 | 7.05 | 8.70 | +0.70 | +9.72% | 45 | 299 | 30.45% |
| MSFT230303P00260000 | 2023-02-06 3:43PM EST | 2023-03-03 | 8.76 | 8.40 | 9.25 | +0.52 | +6.31% | 33 | 173 | 27.91% |
| MSFT230310P00260000 | 2023-02-06 3:23PM EST | 2023-03-10 | 9.64 | 8.85 | 9.55 | +0.54 | +5.93% | 10 | 73 | 25.66% |
| MSFT230317P00260000 | 2023-02-06 3:54PM EST | 2023-03-17 | 10.20 | 10.05 | 10.70 | +0.85 | +9.09% | 631 | 5,317 | 26.70% |
| MSFT230324P00260000 | 2023-02-06 2:51PM EST | 2023-03-24 | 10.77 | 10.45 | 11.75 | +0.62 | +6.11% | 9 | 39 | 27.48% |
| MSFT230421P00260000 | 2023-02-06 3:58PM EST | 2023-04-21 | 12.85 | 12.30 | 13.40 | +0.70 | +5.76% | 218 | 1,818 | 25.26% |
| MSFT230519P00260000 | 2023-02-06 2:54PM EST | 2023-05-19 | 15.47 | 15.35 | 15.75 | +0.27 | +1.78% | 1 | 391 | 25.86% |
| MSFT230616P00260000 | 2023-02-06 3:52PM EST | 2023-06-16 | 17.05 | 16.05 | 17.05 | +1.05 | +6.56% | 115 | 4,532 | 25.03% |
| MSFT230721P00260000 | 2023-02-06 1:27PM EST | 2023-07-21 | 18.60 | 18.20 | 19.30 | +0.95 | +5.38% | 41 | 295 | 25.49% |
| MSFT230818P00260000 | 2023-02-06 3:40PM EST | 2023-08-18 | 19.87 | 18.85 | 20.10 | +0.38 | +1.95% | 179 | 350 | 24.64% |
| MSFT230915P00260000 | 2023-02-06 11:22AM EST | 2023-09-15 | 20.41 | 19.75 | 21.45 | +0.29 | +1.44% | 5 | 1,816 | 24.73% |
| MSFT240119P00260000 | 2023-02-06 2:27PM EST | 2024-01-19 | 24.35 | 23.20 | 25.00 | +0.15 | +0.62% | 458 | 5,792 | 23.30% |
| MSFT240621P00260000 | 2023-02-06 12:46PM EST | 2024-06-21 | 27.95 | 26.05 | 29.80 | +2.48 | +9.74% | 180 | 1,031 | 23.40% |
| MSFT250117P00260000 | 2023-02-06 1:46PM EST | 2025-01-17 | 32.50 | 29.50 | 33.65 | +3.00 | +10.17% | 1 | 1,294 | 22.36% |
| MSFT250620P00260000 | 2023-02-06 10:14AM EST | 2025-06-20 | 33.90 | 32.25 | 35.15 | +0.55 | +1.65% | 55 | 104 | 21.23% |
© 2023 Yahoo. Tous droits réservés.
