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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00265000 | 2023-02-06 3:59PM EST | 2023-02-10 | 0.92 | 0.90 | 0.93 | -0.40 | -30.30% | 7,735 | 3,585 | 33.64% |
| MSFT230217C00265000 | 2023-02-06 3:59PM EST | 2023-02-17 | 2.21 | 2.04 | 2.37 | -0.62 | -21.91% | 1,809 | 8,133 | 30.66% |
| MSFT230224C00265000 | 2023-02-06 3:58PM EST | 2023-02-24 | 2.92 | 2.61 | 3.30 | -0.63 | -17.75% | 282 | 2,843 | 28.63% |
| MSFT230303C00265000 | 2023-02-06 3:58PM EST | 2023-03-03 | 3.72 | 3.50 | 3.90 | -0.98 | -20.85% | 1,186 | 3,959 | 26.76% |
| MSFT230310C00265000 | 2023-02-06 3:58PM EST | 2023-03-10 | 4.55 | 4.10 | 4.70 | -0.85 | -15.74% | 163 | 891 | 26.50% |
| MSFT230317C00265000 | 2023-02-06 3:59PM EST | 2023-03-17 | 5.50 | 5.40 | 5.60 | -0.95 | -14.73% | 608 | 17,259 | 26.85% |
| MSFT230324C00265000 | 2023-02-06 3:58PM EST | 2023-03-24 | 6.25 | 6.00 | 6.55 | +0.20 | +3.31% | 30 | 86 | 27.45% |
| MSFT230421C00265000 | 2023-02-06 3:57PM EST | 2023-04-21 | 8.88 | 8.90 | 9.10 | -1.07 | -10.75% | 704 | 3,645 | 27.32% |
| MSFT230519C00265000 | 2023-02-06 3:09PM EST | 2023-05-19 | 12.30 | 12.15 | 12.50 | -0.70 | -5.38% | 393 | 701 | 29.63% |
| MSFT230616C00265000 | 2023-02-06 3:55PM EST | 2023-06-16 | 14.20 | 14.15 | 14.45 | -1.05 | -6.89% | 483 | 5,489 | 29.45% |
| MSFT230721C00265000 | 2023-02-06 3:26PM EST | 2023-07-21 | 16.35 | 16.45 | 16.95 | -0.90 | -5.22% | 38 | 876 | 29.78% |
| MSFT230818C00265000 | 2023-02-06 3:53PM EST | 2023-08-18 | 19.00 | 18.30 | 19.35 | -0.30 | -1.55% | 1,509 | 833 | 30.76% |
| MSFT230915C00265000 | 2023-02-06 3:22PM EST | 2023-09-15 | 20.37 | 20.20 | 21.05 | -0.03 | -0.15% | 4 | 1,200 | 30.88% |
| MSFT240119C00265000 | 2023-02-06 3:28PM EST | 2024-01-19 | 27.15 | 26.90 | 27.80 | -0.85 | -3.04% | 19 | 2,851 | 31.40% |
| MSFT240621C00265000 | 2023-02-06 11:24AM EST | 2024-06-21 | 34.85 | 34.20 | 35.50 | -0.20 | -0.57% | 8 | 677 | 32.56% |
| MSFT250117C00265000 | 2023-02-06 3:32PM EST | 2025-01-17 | 42.40 | 40.00 | 44.50 | -0.90 | -2.08% | 11 | 572 | 33.69% |
| MSFT250620C00265000 | 2023-02-06 11:31AM EST | 2025-06-20 | 48.00 | 44.50 | 48.50 | -2.00 | -4.00% | 2 | 133 | 33.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00265000 | 2023-02-06 3:59PM EST | 2023-02-10 | 8.94 | 8.00 | 9.15 | +1.44 | +19.20% | 114 | 1,344 | 33.52% |
| MSFT230217P00265000 | 2023-02-06 3:30PM EST | 2023-02-17 | 10.95 | 10.10 | 11.40 | +1.15 | +11.73% | 350 | 1,355 | 35.82% |
| MSFT230224P00265000 | 2023-02-06 3:26PM EST | 2023-02-24 | 11.55 | 9.80 | 12.40 | +1.95 | +20.31% | 7 | 54 | 32.84% |
| MSFT230303P00265000 | 2023-02-06 3:02PM EST | 2023-03-03 | 11.25 | 11.40 | 13.10 | +0.05 | +0.45% | 3 | 60 | 30.66% |
| MSFT230310P00265000 | 2023-02-06 3:13PM EST | 2023-03-10 | 12.61 | 11.90 | 13.30 | +1.41 | +12.59% | 2 | 71 | 27.80% |
| MSFT230317P00265000 | 2023-02-06 3:59PM EST | 2023-03-17 | 13.13 | 12.95 | 13.25 | +0.98 | +8.07% | 493 | 3,021 | 25.03% |
| MSFT230324P00265000 | 2023-02-06 11:05AM EST | 2023-03-24 | 13.34 | 13.35 | 15.30 | +3.14 | +30.78% | 3 | 10 | 28.94% |
| MSFT230421P00265000 | 2023-02-06 12:20PM EST | 2023-04-21 | 15.70 | 15.35 | 15.70 | +1.25 | +8.65% | 30 | 1,093 | 23.71% |
| MSFT230519P00265000 | 2023-02-06 10:23AM EST | 2023-05-19 | 19.00 | 17.85 | 18.35 | +1.65 | +9.51% | 1 | 43 | 25.20% |
| MSFT230616P00265000 | 2023-02-06 2:33PM EST | 2023-06-16 | 19.25 | 19.30 | 19.55 | +0.45 | +2.39% | 50 | 3,493 | 24.31% |
| MSFT230721P00265000 | 2023-02-06 11:40AM EST | 2023-07-21 | 20.15 | 19.80 | 21.00 | +0.72 | +3.71% | 4 | 2,976 | 23.70% |
| MSFT230818P00265000 | 2023-02-03 2:08PM EST | 2023-08-18 | 21.00 | 21.15 | 22.60 | 0.00 | - | 13 | 472 | 24.08% |
| MSFT230915P00265000 | 2023-02-03 3:04PM EST | 2023-09-15 | 22.90 | 22.05 | 23.55 | 0.00 | - | 108 | 1,173 | 23.70% |
| MSFT240119P00265000 | 2023-02-06 2:26PM EST | 2024-01-19 | 26.55 | 26.10 | 27.25 | +0.55 | +2.12% | 265 | 4,960 | 22.63% |
| MSFT240621P00265000 | 2023-02-06 9:55AM EST | 2024-06-21 | 30.03 | 28.70 | 30.75 | -3.77 | -11.15% | 2 | 1,041 | 21.76% |
| MSFT250117P00265000 | 2023-02-03 11:13AM EST | 2025-01-17 | 31.24 | 32.00 | 35.60 | 0.00 | - | 8 | 1,450 | 21.66% |
| MSFT250620P00265000 | 2023-02-06 1:06PM EST | 2025-06-20 | 36.03 | 34.80 | 37.55 | +1.73 | +5.04% | 2 | 17 | 20.88% |
© 2023 Yahoo. Tous droits réservés.
