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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00270000 | 2022-08-11 3:35PM EDT | 2022-08-12 | 17.47 | 16.80 | 18.20 | -1.68 | -8.77% | 511 | 1,392 | 84.96% |
| MSFT220819C00270000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 18.48 | 17.15 | 18.45 | -1.18 | -6.00% | 281 | 12,126 | 41.41% |
| MSFT220826C00270000 | 2022-08-11 3:40PM EDT | 2022-08-26 | 18.06 | 17.45 | 19.50 | -1.64 | -8.32% | 37 | 869 | 37.22% |
| MSFT220902C00270000 | 2022-08-11 10:18AM EDT | 2022-09-02 | 21.65 | 18.05 | 19.50 | +1.49 | +7.39% | 8 | 3,253 | 30.73% |
| MSFT220909C00270000 | 2022-08-11 1:38PM EDT | 2022-09-09 | 21.00 | 19.05 | 20.45 | +0.40 | +1.94% | 45 | 78 | 30.81% |
| MSFT220916C00270000 | 2022-08-11 3:39PM EDT | 2022-09-16 | 20.50 | 20.35 | 21.10 | -2.05 | -9.09% | 125 | 13,692 | 29.99% |
| MSFT220923C00270000 | 2022-08-10 3:55PM EDT | 2022-09-23 | 23.74 | 20.90 | 22.85 | 0.00 | - | 95 | 60 | 32.92% |
| MSFT221021C00270000 | 2022-08-11 3:44PM EDT | 2022-10-21 | 25.45 | 24.15 | 26.45 | +0.02 | +0.08% | 468 | 4,161 | 33.84% |
| MSFT221118C00270000 | 2022-08-11 3:54PM EDT | 2022-11-18 | 27.80 | 26.30 | 28.85 | -0.75 | -2.63% | 11 | 2,862 | 33.13% |
| MSFT221216C00270000 | 2022-08-11 3:54PM EDT | 2022-12-16 | 30.00 | 29.10 | 31.10 | -0.69 | -2.25% | 14 | 1,238 | 32.90% |
| MSFT230120C00270000 | 2022-08-11 1:39PM EDT | 2023-01-20 | 33.90 | 32.50 | 33.80 | +0.15 | +0.44% | 323 | 10,447 | 32.96% |
| MSFT230217C00270000 | 2022-08-11 11:05AM EDT | 2023-02-17 | 35.67 | 34.75 | 36.05 | -0.83 | -2.27% | 4 | 86 | 33.36% |
| MSFT230317C00270000 | 2022-08-11 2:16PM EDT | 2023-03-17 | 37.30 | 36.45 | 38.55 | -0.90 | -2.36% | 22 | 1,452 | 34.17% |
| MSFT230616C00270000 | 2022-08-11 11:36AM EDT | 2023-06-16 | 43.80 | 41.55 | 44.25 | +1.10 | +2.58% | 10 | 1,014 | 34.46% |
| MSFT230915C00270000 | 2022-08-10 1:58PM EDT | 2023-09-15 | 48.45 | 46.60 | 49.75 | 0.00 | - | 4 | 519 | 35.16% |
| MSFT240119C00270000 | 2022-08-11 12:07PM EDT | 2024-01-19 | 54.34 | 53.25 | 55.90 | -0.55 | -1.00% | 21 | 1,963 | 35.42% |
| MSFT240621C00270000 | 2022-08-11 11:34AM EDT | 2024-06-21 | 60.97 | 58.30 | 61.50 | +0.34 | +0.56% | 3 | 491 | 34.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00270000 | 2022-08-11 3:58PM EDT | 2022-08-12 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 824 | 4,501 | 52.34% |
| MSFT220819P00270000 | 2022-08-11 3:58PM EDT | 2022-08-19 | 0.52 | 0.46 | 0.53 | +0.03 | +6.12% | 1,373 | 11,387 | 30.81% |
| MSFT220826P00270000 | 2022-08-11 3:59PM EDT | 2022-08-26 | 1.36 | 1.21 | 1.42 | +0.24 | +21.43% | 728 | 1,399 | 30.18% |
| MSFT220902P00270000 | 2022-08-11 3:56PM EDT | 2022-09-02 | 2.07 | 1.88 | 2.15 | +0.31 | +17.61% | 107 | 2,904 | 29.03% |
| MSFT220909P00270000 | 2022-08-11 3:53PM EDT | 2022-09-09 | 2.58 | 2.45 | 2.80 | +0.28 | +12.17% | 267 | 553 | 28.17% |
| MSFT220916P00270000 | 2022-08-11 3:59PM EDT | 2022-09-16 | 3.39 | 3.25 | 3.45 | +0.37 | +12.25% | 1,393 | 11,927 | 27.73% |
| MSFT220923P00270000 | 2022-08-11 3:36PM EDT | 2022-09-23 | 4.20 | 4.00 | 4.35 | +0.38 | +9.95% | 22 | 85 | 28.32% |
| MSFT221021P00270000 | 2022-08-11 3:39PM EDT | 2022-10-21 | 6.75 | 6.40 | 6.95 | +0.75 | +12.50% | 900 | 3,300 | 28.24% |
| MSFT221118P00270000 | 2022-08-11 3:46PM EDT | 2022-11-18 | 9.70 | 9.25 | 9.85 | +1.00 | +11.49% | 48 | 2,125 | 29.46% |
| MSFT221216P00270000 | 2022-08-11 3:51PM EDT | 2022-12-16 | 11.35 | 10.90 | 11.65 | +0.98 | +9.45% | 145 | 1,110 | 28.97% |
| MSFT230120P00270000 | 2022-08-11 3:57PM EDT | 2023-01-20 | 13.25 | 13.10 | 13.40 | +1.03 | +8.43% | 433 | 7,528 | 28.17% |
| MSFT230217P00270000 | 2022-08-11 1:24PM EDT | 2023-02-17 | 14.40 | 14.60 | 15.40 | -0.01 | -0.07% | 21 | 562 | 28.65% |
| MSFT230317P00270000 | 2022-08-11 1:29PM EDT | 2023-03-17 | 15.70 | 15.95 | 16.85 | +0.45 | +2.95% | 24 | 3,116 | 28.52% |
| MSFT230616P00270000 | 2022-08-11 3:58PM EDT | 2023-06-16 | 20.40 | 19.60 | 21.75 | +0.49 | +2.46% | 13 | 3,662 | 28.94% |
| MSFT230915P00270000 | 2022-08-09 1:48PM EDT | 2023-09-15 | 25.85 | 23.10 | 24.45 | 0.00 | - | 51 | 729 | 27.84% |
| MSFT240119P00270000 | 2022-08-09 3:23PM EDT | 2024-01-19 | 28.70 | 25.60 | 28.45 | 0.00 | - | 26 | 2,629 | 27.38% |
| MSFT240621P00270000 | 2022-08-08 2:16PM EDT | 2024-06-21 | 32.68 | 29.60 | 32.45 | 0.00 | - | 1 | 354 | 26.81% |
© 2022 Yahoo. Tous droits réservés.
