MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00270000 | 2023-06-02 2:18PM EDT | 2023-06-02 | 64.80 | 65.40 | 65.55 | +4.01 | +6.60% | 6 | 44 | 173.05% |
| MSFT230609C00270000 | 2023-06-02 1:22PM EDT | 2023-06-09 | 64.33 | 64.80 | 66.60 | +0.93 | +1.47% | 1 | 12 | 74.17% |
| MSFT230616C00270000 | 2023-06-02 2:18PM EDT | 2023-06-16 | 65.90 | 65.35 | 66.25 | +2.65 | +4.19% | 52 | 7,554 | 56.79% |
| MSFT230623C00270000 | 2023-05-25 9:34AM EDT | 2023-06-23 | 52.71 | 64.90 | 66.75 | 0.00 | - | 1 | 16 | 59.68% |
| MSFT230630C00270000 | 2023-06-01 12:46PM EDT | 2023-06-30 | 62.30 | 66.10 | 67.30 | 0.00 | - | 8 | 30 | 51.53% |
| MSFT230721C00270000 | 2023-06-02 12:27PM EDT | 2023-07-21 | 66.63 | 67.60 | 68.15 | +2.53 | +3.95% | 43 | 2,315 | 47.43% |
| MSFT230818C00270000 | 2023-06-02 3:31PM EDT | 2023-08-18 | 69.84 | 68.65 | 70.35 | +3.09 | +4.63% | 4 | 2,737 | 45.48% |
| MSFT230915C00270000 | 2023-06-02 3:20PM EDT | 2023-09-15 | 71.85 | 70.65 | 71.15 | +5.03 | +7.53% | 17 | 4,081 | 41.08% |
| MSFT231020C00270000 | 2023-06-02 3:20PM EDT | 2023-10-20 | 73.00 | 73.05 | 73.60 | +2.57 | +3.65% | 4 | 196 | 40.64% |
| MSFT231117C00270000 | 2023-06-01 2:09PM EDT | 2023-11-17 | 72.65 | 74.40 | 75.80 | 0.00 | - | 64 | 143 | 40.92% |
| MSFT231215C00270000 | 2023-05-30 3:51PM EDT | 2023-12-15 | 74.50 | 76.00 | 77.25 | 0.00 | - | 3 | 19 | 40.11% |
| MSFT240119C00270000 | 2023-06-02 2:38PM EDT | 2024-01-19 | 79.46 | 78.65 | 79.25 | +3.16 | +4.14% | 18 | 6,362 | 39.68% |
| MSFT240315C00270000 | 2023-06-01 11:33AM EDT | 2024-03-15 | 78.16 | 81.20 | 83.20 | 0.00 | - | 1 | 402 | 40.24% |
| MSFT240621C00270000 | 2023-06-02 3:09PM EDT | 2024-06-21 | 88.00 | 86.90 | 88.70 | +3.90 | +4.64% | 15 | 2,434 | 40.08% |
| MSFT241220C00270000 | 2023-06-01 11:42AM EDT | 2024-12-20 | 91.40 | 94.50 | 98.50 | 0.00 | - | 2 | 160 | 40.55% |
| MSFT250117C00270000 | 2023-06-01 12:00PM EDT | 2025-01-17 | 93.00 | 96.10 | 99.05 | 0.00 | - | 3 | 1,665 | 39.99% |
| MSFT250620C00270000 | 2023-05-30 2:31PM EDT | 2025-06-20 | 100.10 | 101.70 | 105.35 | 0.00 | - | 1 | 154 | 39.77% |
| MSFT251219C00270000 | 2023-06-02 1:12PM EDT | 2025-12-19 | 108.70 | 107.00 | 110.95 | +2.08 | +1.95% | 4 | 217 | 38.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00270000 | 2023-06-02 3:29PM EDT | 2023-06-02 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 905 | 131.25% |
| MSFT230609P00270000 | 2023-06-02 1:52PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 424 | 50.00% |
| MSFT230616P00270000 | 2023-06-02 3:41PM EDT | 2023-06-16 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 567 | 12,333 | 43.56% |
| MSFT230623P00270000 | 2023-06-02 1:49PM EDT | 2023-06-23 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 89 | 186 | 38.18% |
| MSFT230630P00270000 | 2023-06-02 3:37PM EDT | 2023-06-30 | 0.15 | 0.13 | 0.17 | -0.09 | -37.50% | 71 | 803 | 35.74% |
| MSFT230707P00270000 | 2023-06-02 12:22PM EDT | 2023-07-07 | 0.23 | 0.18 | 0.22 | -0.06 | -20.69% | 1 | 17 | 33.35% |
| MSFT230721P00270000 | 2023-06-02 3:23PM EDT | 2023-07-21 | 0.40 | 0.40 | 0.42 | -0.20 | -33.33% | 57 | 11,845 | 31.40% |
| MSFT230818P00270000 | 2023-06-02 1:39PM EDT | 2023-08-18 | 1.40 | 1.31 | 1.38 | -0.38 | -21.35% | 32 | 4,622 | 31.87% |
| MSFT230915P00270000 | 2023-06-02 2:56PM EDT | 2023-09-15 | 2.01 | 1.95 | 2.00 | -0.41 | -16.94% | 179 | 4,220 | 29.92% |
| MSFT231020P00270000 | 2023-06-02 12:04PM EDT | 2023-10-20 | 3.10 | 2.91 | 2.98 | -0.50 | -13.89% | 2 | 3,346 | 28.91% |
| MSFT231117P00270000 | 2023-06-02 2:30PM EDT | 2023-11-17 | 4.33 | 4.15 | 4.30 | -0.55 | -11.27% | 43 | 1,690 | 29.52% |
| MSFT231215P00270000 | 2023-06-02 12:30PM EDT | 2023-12-15 | 5.26 | 4.85 | 5.05 | -0.54 | -9.31% | 5 | 130 | 28.83% |
| MSFT240119P00270000 | 2023-06-02 1:05PM EDT | 2024-01-19 | 6.07 | 5.70 | 5.90 | -0.50 | -7.61% | 10 | 7,173 | 28.03% |
| MSFT240315P00270000 | 2023-06-01 9:30AM EDT | 2024-03-15 | 9.85 | 7.05 | 8.10 | 0.00 | - | 1 | 354 | 28.32% |
| MSFT240621P00270000 | 2023-06-02 3:35PM EDT | 2024-06-21 | 10.63 | 10.05 | 11.25 | -0.87 | -7.57% | 5 | 3,308 | 28.03% |
| MSFT241220P00270000 | 2023-06-02 11:53AM EDT | 2024-12-20 | 15.15 | 13.30 | 16.15 | -0.70 | -4.42% | 6 | 189 | 27.32% |
| MSFT250117P00270000 | 2023-06-01 3:26PM EDT | 2025-01-17 | 15.47 | 14.15 | 16.45 | -1.38 | -8.19% | 1 | 478 | 26.91% |
| MSFT250620P00270000 | 2023-05-26 11:10AM EDT | 2025-06-20 | 20.74 | 16.85 | 19.95 | 0.00 | - | 1 | 27 | 26.47% |
| MSFT251219P00270000 | 2023-06-02 9:39AM EDT | 2025-12-19 | 22.00 | 20.30 | 23.00 | -2.08 | -8.64% | 1 | 138 | 25.63% |
© 2023 Yahoo. Tous droits réservés.