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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00265000 | 2022-08-11 3:55PM EDT | 2022-08-12 | 22.73 | 21.85 | 23.05 | -1.57 | -6.46% | 91 | 747 | 101.66% |
| MSFT220819C00265000 | 2022-08-11 3:47PM EDT | 2022-08-19 | 22.20 | 21.80 | 23.05 | -1.48 | -6.25% | 70 | 6,454 | 44.95% |
| MSFT220826C00265000 | 2022-08-11 2:03PM EDT | 2022-08-26 | 23.35 | 21.75 | 23.40 | -0.75 | -3.11% | 54 | 1,178 | 35.84% |
| MSFT220902C00265000 | 2022-08-11 2:51PM EDT | 2022-09-02 | 23.32 | 22.80 | 25.00 | -1.00 | -4.11% | 2 | 332 | 38.95% |
| MSFT220909C00265000 | 2022-08-11 3:09PM EDT | 2022-09-09 | 23.85 | 22.70 | 24.70 | -1.75 | -6.84% | 2 | 15 | 32.53% |
| MSFT220916C00265000 | 2022-08-11 2:51PM EDT | 2022-09-16 | 24.65 | 23.90 | 25.55 | -1.70 | -6.45% | 96 | 9,838 | 32.65% |
| MSFT221021C00265000 | 2022-08-11 2:54PM EDT | 2022-10-21 | 28.14 | 27.95 | 30.05 | -0.98 | -3.37% | 612 | 2,002 | 34.62% |
| MSFT221118C00265000 | 2022-08-11 11:49AM EDT | 2022-11-18 | 32.51 | 30.60 | 32.75 | +3.89 | +13.59% | 3 | 708 | 34.63% |
| MSFT221216C00265000 | 2022-08-11 3:40PM EDT | 2022-12-16 | 33.35 | 33.25 | 34.85 | -0.68 | -2.00% | 26 | 1,361 | 34.12% |
| MSFT230120C00265000 | 2022-08-11 2:01PM EDT | 2023-01-20 | 37.00 | 36.00 | 36.95 | -0.15 | -0.40% | 7 | 2,651 | 33.30% |
| MSFT230217C00265000 | 2022-08-09 10:48AM EDT | 2023-02-17 | 34.85 | 37.35 | 39.30 | 0.00 | - | 4 | 318 | 33.91% |
| MSFT230317C00265000 | 2022-08-11 12:08PM EDT | 2023-03-17 | 41.42 | 39.50 | 41.65 | -0.18 | -0.43% | 22 | 848 | 34.58% |
| MSFT230616C00265000 | 2022-08-11 2:23PM EDT | 2023-06-16 | 46.35 | 45.20 | 47.40 | -1.15 | -2.42% | 3 | 635 | 35.00% |
| MSFT230915C00265000 | 2022-08-11 3:55PM EDT | 2023-09-15 | 51.20 | 49.10 | 52.85 | +3.15 | +6.56% | 2 | 209 | 35.69% |
| MSFT240119C00265000 | 2022-08-11 1:58PM EDT | 2024-01-19 | 57.70 | 56.25 | 59.00 | -0.62 | -1.06% | 7 | 689 | 35.97% |
| MSFT240621C00265000 | 2022-08-11 12:15PM EDT | 2024-06-21 | 63.25 | 61.50 | 63.75 | +3.55 | +5.95% | 4 | 469 | 34.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00265000 | 2022-08-11 3:56PM EDT | 2022-08-12 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 975 | 3,228 | 61.72% |
| MSFT220819P00265000 | 2022-08-11 3:53PM EDT | 2022-08-19 | 0.29 | 0.26 | 0.31 | -0.02 | -6.45% | 742 | 12,984 | 33.50% |
| MSFT220826P00265000 | 2022-08-11 3:55PM EDT | 2022-08-26 | 0.85 | 0.78 | 0.95 | +0.11 | +14.86% | 184 | 1,264 | 32.08% |
| MSFT220902P00265000 | 2022-08-11 3:56PM EDT | 2022-09-02 | 1.46 | 1.35 | 1.50 | +0.22 | +17.74% | 160 | 538 | 30.41% |
| MSFT220909P00265000 | 2022-08-11 3:26PM EDT | 2022-09-09 | 2.00 | 1.80 | 2.06 | +0.32 | +19.05% | 36 | 224 | 29.51% |
| MSFT220916P00265000 | 2022-08-11 3:57PM EDT | 2022-09-16 | 2.58 | 2.42 | 2.62 | +0.33 | +14.67% | 628 | 7,742 | 28.96% |
| MSFT220923P00265000 | 2022-08-11 3:50PM EDT | 2022-09-23 | 3.30 | 3.05 | 3.40 | +0.35 | +11.86% | 50 | 145 | 29.42% |
| MSFT221021P00265000 | 2022-08-11 3:59PM EDT | 2022-10-21 | 5.55 | 5.30 | 5.75 | +0.64 | +13.03% | 240 | 2,990 | 29.10% |
| MSFT221118P00265000 | 2022-08-11 3:36PM EDT | 2022-11-18 | 8.19 | 7.95 | 8.35 | +0.64 | +8.48% | 84 | 860 | 29.97% |
| MSFT221216P00265000 | 2022-08-11 3:52PM EDT | 2022-12-16 | 9.85 | 9.55 | 10.15 | +0.79 | +8.72% | 88 | 2,178 | 29.59% |
| MSFT230120P00265000 | 2022-08-11 3:50PM EDT | 2023-01-20 | 11.85 | 11.60 | 11.90 | +1.08 | +10.03% | 473 | 4,508 | 28.84% |
| MSFT230217P00265000 | 2022-08-11 1:24PM EDT | 2023-02-17 | 12.85 | 13.15 | 13.85 | +0.10 | +0.78% | 42 | 1,508 | 29.30% |
| MSFT230317P00265000 | 2022-08-11 1:45PM EDT | 2023-03-17 | 14.25 | 14.30 | 15.00 | +0.20 | +1.42% | 23 | 1,425 | 28.81% |
| MSFT230616P00265000 | 2022-08-11 12:23PM EDT | 2023-06-16 | 18.36 | 17.70 | 19.95 | +0.15 | +0.82% | 6 | 2,581 | 29.40% |
| MSFT230915P00265000 | 2022-08-11 2:15PM EDT | 2023-09-15 | 21.55 | 19.20 | 23.10 | +0.44 | +2.08% | 1 | 381 | 28.72% |
| MSFT240119P00265000 | 2022-08-11 3:59PM EDT | 2024-01-19 | 25.61 | 23.40 | 26.85 | +1.00 | +4.06% | 1 | 3,771 | 28.01% |
| MSFT240621P00265000 | 2022-08-11 3:55PM EDT | 2024-06-21 | 28.63 | 27.30 | 30.15 | -1.97 | -6.44% | 1 | 134 | 26.93% |
© 2022 Yahoo. Tous droits réservés.
