MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00265000 | 2023-05-30 1:19PM EDT | 2023-06-02 | 67.98 | 65.45 | 67.50 | +1.38 | +2.07% | 8 | 63 | 105.57% |
| MSFT230609C00265000 | 2023-05-15 2:00PM EDT | 2023-06-09 | 44.79 | 65.70 | 67.80 | 0.00 | - | 1 | 2 | 71.78% |
| MSFT230616C00265000 | 2023-05-30 3:08PM EDT | 2023-06-16 | 68.21 | 66.15 | 68.15 | -0.74 | -1.07% | 34 | 4,974 | 62.50% |
| MSFT230623C00265000 | 2023-05-22 3:03PM EDT | 2023-06-23 | 57.50 | 66.40 | 68.35 | 0.00 | - | 1 | 22 | 55.53% |
| MSFT230630C00265000 | 2023-05-24 3:21PM EDT | 2023-06-30 | 69.20 | 66.90 | 68.70 | +17.05 | +32.69% | 6 | 7 | 52.72% |
| MSFT230721C00265000 | 2023-05-26 3:56PM EDT | 2023-07-21 | 70.83 | 67.80 | 70.25 | 0.00 | - | 8 | 1,847 | 52.92% |
| MSFT230818C00265000 | 2023-05-26 3:34PM EDT | 2023-08-18 | 72.67 | 69.90 | 72.70 | 0.00 | - | 11 | 3,734 | 50.24% |
| MSFT230915C00265000 | 2023-05-30 11:38AM EDT | 2023-09-15 | 74.45 | 71.75 | 73.70 | +0.23 | +0.31% | 22 | 1,811 | 45.69% |
| MSFT231020C00265000 | 2023-05-30 11:59AM EDT | 2023-10-20 | 75.91 | 73.95 | 75.25 | +3.82 | +5.30% | 19 | 208 | 42.79% |
| MSFT231117C00265000 | 2023-05-30 3:13PM EDT | 2023-11-17 | 77.64 | 75.85 | 78.55 | +5.69 | +7.91% | 1 | 165 | 44.71% |
| MSFT231215C00265000 | 2023-05-25 1:13PM EDT | 2023-12-15 | 73.04 | 77.25 | 78.90 | 0.00 | - | - | 10 | 41.98% |
| MSFT240119C00265000 | 2023-05-30 1:43PM EDT | 2024-01-19 | 80.37 | 79.45 | 82.20 | -1.13 | -1.39% | 13 | 3,782 | 43.17% |
| MSFT240315C00265000 | 2023-05-23 10:48AM EDT | 2024-03-15 | 73.28 | 82.90 | 85.40 | 0.00 | - | 5 | 44 | 42.52% |
| MSFT240621C00265000 | 2023-05-30 2:50PM EDT | 2024-06-21 | 89.81 | 87.60 | 90.55 | +0.56 | +0.63% | 8 | 865 | 41.79% |
| MSFT241220C00265000 | 2023-05-25 10:09AM EDT | 2024-12-20 | 89.00 | 95.05 | 98.50 | 0.00 | - | 1 | 178 | 40.68% |
| MSFT250117C00265000 | 2023-05-30 10:07AM EDT | 2025-01-17 | 100.07 | 96.65 | 98.90 | +8.07 | +8.77% | 2 | 2,497 | 40.01% |
| MSFT250620C00265000 | 2023-05-26 1:24PM EDT | 2025-06-20 | 106.92 | 101.50 | 105.60 | +1.27 | +1.20% | 2 | 164 | 40.14% |
| MSFT251219C00265000 | 2023-05-26 1:36PM EDT | 2025-12-19 | 109.77 | 107.85 | 111.65 | +0.67 | +0.61% | 2 | 123 | 39.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00265000 | 2023-05-30 9:31AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 519 | 84.77% |
| MSFT230609P00265000 | 2023-05-30 12:10PM EDT | 2023-06-09 | 0.06 | 0.04 | 0.12 | 0.00 | - | 2 | 310 | 53.91% |
| MSFT230616P00265000 | 2023-05-30 3:30PM EDT | 2023-06-16 | 0.13 | 0.11 | 0.15 | -0.04 | -23.53% | 291 | 6,115 | 45.80% |
| MSFT230623P00265000 | 2023-05-30 11:28AM EDT | 2023-06-23 | 0.20 | 0.15 | 0.31 | -0.02 | -9.09% | 90 | 733 | 43.31% |
| MSFT230630P00265000 | 2023-05-30 11:30AM EDT | 2023-06-30 | 0.29 | 0.27 | 0.32 | -0.03 | -9.38% | 22 | 627 | 38.48% |
| MSFT230721P00265000 | 2023-05-30 3:45PM EDT | 2023-07-21 | 0.65 | 0.67 | 0.71 | -0.11 | -14.47% | 33 | 6,675 | 34.42% |
| MSFT230818P00265000 | 2023-05-30 2:45PM EDT | 2023-08-18 | 1.73 | 1.78 | 1.84 | -0.22 | -11.28% | 65 | 2,793 | 34.35% |
| MSFT230915P00265000 | 2023-05-30 3:43PM EDT | 2023-09-15 | 2.47 | 2.52 | 2.62 | -0.29 | -10.51% | 24 | 3,259 | 32.50% |
| MSFT231020P00265000 | 2023-05-30 11:47AM EDT | 2023-10-20 | 3.65 | 3.50 | 3.65 | -0.14 | -3.69% | 282 | 1,293 | 31.12% |
| MSFT231117P00265000 | 2023-05-30 10:18AM EDT | 2023-11-17 | 5.13 | 4.80 | 5.00 | +0.08 | +1.58% | 1 | 970 | 31.49% |
| MSFT231215P00265000 | 2023-05-30 3:03PM EDT | 2023-12-15 | 5.43 | 5.50 | 5.70 | -0.67 | -10.98% | 82 | 21 | 30.54% |
| MSFT240119P00265000 | 2023-05-30 3:22PM EDT | 2024-01-19 | 6.32 | 6.40 | 6.65 | -0.41 | -6.09% | 105 | 6,146 | 29.78% |
| MSFT240315P00265000 | 2023-05-30 12:05PM EDT | 2024-03-15 | 8.34 | 7.15 | 8.75 | -1.16 | -12.21% | 1 | 267 | 29.73% |
| MSFT240621P00265000 | 2023-05-30 3:56PM EDT | 2024-06-21 | 10.85 | 10.10 | 11.75 | -0.25 | -2.25% | 3 | 1,546 | 29.11% |
| MSFT241220P00265000 | 2023-05-25 10:18AM EDT | 2024-12-20 | 17.35 | 13.70 | 15.40 | 0.00 | - | 2 | 337 | 27.22% |
| MSFT250117P00265000 | 2023-05-23 12:01PM EDT | 2025-01-17 | 17.93 | 14.65 | 16.00 | 0.00 | - | 1 | 2,054 | 27.07% |
| MSFT250620P00265000 | 2023-05-26 10:27AM EDT | 2025-06-20 | 21.40 | 17.45 | 19.60 | 0.00 | - | 3 | 94 | 26.75% |
| MSFT251219P00265000 | 2023-05-23 9:33AM EDT | 2025-12-19 | 23.25 | 20.65 | 23.55 | 0.00 | - | 103 | 132 | 26.49% |
© 2023 Yahoo. Tous droits réservés.