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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00270000 | 2023-02-06 3:59PM EST | 2023-02-10 | 0.43 | 0.00 | 0.00 | -0.14 | -24.56% | 13,756 | 0 | 12.50% |
| MSFT230217C00270000 | 2023-02-06 3:59PM EST | 2023-02-17 | 1.20 | 0.00 | 0.00 | -0.39 | -24.53% | 3,015 | 0 | 6.25% |
| MSFT230224C00270000 | 2023-02-06 3:56PM EST | 2023-02-24 | 1.71 | 0.00 | 0.00 | -0.49 | -22.27% | 460 | 0 | 6.25% |
| MSFT230303C00270000 | 2023-02-06 3:59PM EST | 2023-03-03 | 2.40 | 0.00 | 0.00 | -0.47 | -16.38% | 547 | 0 | 3.13% |
| MSFT230310C00270000 | 2023-02-06 3:59PM EST | 2023-03-10 | 3.05 | 0.00 | 0.00 | -0.70 | -18.67% | 458 | 0 | 3.13% |
| MSFT230317C00270000 | 2023-02-06 3:59PM EST | 2023-03-17 | 3.85 | 0.00 | 0.00 | -0.70 | -15.38% | 888 | 0 | 3.13% |
| MSFT230324C00270000 | 2023-02-06 3:31PM EST | 2023-03-24 | 4.48 | 0.00 | 0.00 | -0.52 | -10.40% | 29 | 0 | 3.13% |
| MSFT230421C00270000 | 2023-02-06 3:59PM EST | 2023-04-21 | 7.00 | 0.00 | 0.00 | -0.70 | -9.09% | 464 | 0 | 3.13% |
| MSFT230519C00270000 | 2023-02-06 3:44PM EST | 2023-05-19 | 10.25 | 0.00 | 0.00 | -0.77 | -6.99% | 50 | 0 | 1.56% |
| MSFT230616C00270000 | 2023-02-06 3:55PM EST | 2023-06-16 | 11.95 | 0.00 | 0.00 | -0.85 | -6.64% | 893 | 0 | 1.56% |
| MSFT230721C00270000 | 2023-02-06 3:57PM EST | 2023-07-21 | 14.22 | 0.00 | 0.00 | -0.78 | -5.20% | 43 | 0 | 1.56% |
| MSFT230818C00270000 | 2023-02-06 3:52PM EST | 2023-08-18 | 16.60 | 0.00 | 0.00 | -0.39 | -2.30% | 175 | 0 | 1.56% |
| MSFT230915C00270000 | 2023-02-06 3:54PM EST | 2023-09-15 | 18.05 | 0.00 | 0.00 | -0.30 | -1.63% | 176 | 0 | 1.56% |
| MSFT240119C00270000 | 2023-02-06 3:55PM EST | 2024-01-19 | 25.00 | 24.75 | 25.70 | -0.39 | -1.54% | 75 | 0 | 31.23% |
| MSFT240621C00270000 | 2023-02-03 3:19PM EST | 2024-06-21 | 32.97 | 31.80 | 33.75 | 0.00 | - | 5 | 0 | 32.70% |
| MSFT250117C00270000 | 2023-02-06 10:16AM EST | 2025-01-17 | 39.75 | 37.50 | 42.00 | -2.25 | -5.36% | 5 | 0 | 33.24% |
| MSFT250620C00270000 | 2023-02-06 11:57AM EST | 2025-06-20 | 45.00 | 44.00 | 46.50 | -0.35 | -0.77% | 1 | 0 | 33.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00270000 | 2023-02-06 3:30PM EST | 2023-02-10 | 14.00 | 0.00 | 0.00 | +0.80 | +6.06% | 161 | 0 | 0.00% |
| MSFT230217P00270000 | 2023-02-06 3:53PM EST | 2023-02-17 | 14.50 | 0.00 | 0.00 | +1.80 | +14.17% | 153 | 0 | 0.00% |
| MSFT230224P00270000 | 2023-02-06 2:33PM EST | 2023-02-24 | 15.00 | 0.00 | 0.00 | +1.30 | +9.49% | 25 | 0 | 0.00% |
| MSFT230303P00270000 | 2023-02-03 3:43PM EST | 2023-03-03 | 14.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230310P00270000 | 2023-02-06 1:30PM EST | 2023-03-10 | 16.85 | 0.00 | 0.00 | +1.78 | +11.81% | 10 | 0 | 0.00% |
| MSFT230317P00270000 | 2023-02-06 3:22PM EST | 2023-03-17 | 16.70 | 0.00 | 0.00 | +0.88 | +5.56% | 100 | 0 | 0.00% |
| MSFT230324P00270000 | 2023-02-03 3:58PM EST | 2023-03-24 | 15.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT230421P00270000 | 2023-02-03 12:53PM EST | 2023-04-21 | 15.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MSFT230519P00270000 | 2023-02-03 2:30PM EST | 2023-05-19 | 20.60 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| MSFT230616P00270000 | 2023-02-06 10:54AM EST | 2023-06-16 | 22.33 | 0.00 | 0.00 | +1.33 | +6.33% | 1 | 0 | 0.00% |
| MSFT230721P00270000 | 2023-02-06 3:05PM EST | 2023-07-21 | 23.50 | 23.15 | 23.80 | +0.70 | +3.07% | 4 | 0 | 23.17% |
| MSFT230818P00270000 | 2023-02-06 1:57PM EST | 2023-08-18 | 25.40 | 24.70 | 25.30 | +4.10 | +19.25% | 49 | 0 | 23.49% |
| MSFT230915P00270000 | 2023-02-03 3:49PM EST | 2023-09-15 | 24.95 | 24.60 | 26.15 | 0.00 | - | 331 | 0 | 23.04% |
| MSFT240119P00270000 | 2023-02-06 2:04PM EST | 2024-01-19 | 29.40 | 27.85 | 29.85 | +1.90 | +6.91% | 3 | 0 | 22.14% |
| MSFT240621P00270000 | 2023-02-03 2:06PM EST | 2024-06-21 | 31.95 | 31.05 | 34.25 | 0.00 | - | 124 | 0 | 22.12% |
| MSFT250117P00270000 | 2023-02-03 10:59AM EST | 2025-01-17 | 33.90 | 34.00 | 37.95 | 0.00 | - | 130 | 0 | 21.16% |
| MSFT250620P00270000 | 2023-02-03 12:28PM EST | 2025-06-20 | 37.60 | 37.40 | 39.95 | 0.00 | - | 1 | 0 | 20.46% |
© 2023 Yahoo. Tous droits réservés.
