MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00275000 | 2023-06-01 11:34AM EDT | 2023-06-02 | 54.60 | 55.80 | 56.10 | -6.85 | -11.15% | 65 | 122 | 112.89% |
| MSFT230609C00275000 | 2023-06-01 10:07AM EDT | 2023-06-09 | 53.83 | 56.20 | 56.60 | -5.81 | -9.74% | 40 | 50 | 68.56% |
| MSFT230616C00275000 | 2023-06-01 10:57AM EDT | 2023-06-16 | 54.29 | 56.70 | 57.10 | -1.51 | -2.71% | 3 | 8,359 | 58.62% |
| MSFT230623C00275000 | 2023-05-31 10:46AM EDT | 2023-06-23 | 57.37 | 57.00 | 57.55 | 0.00 | - | 1 | 13 | 52.47% |
| MSFT230630C00275000 | 2023-05-23 3:36PM EDT | 2023-06-30 | 55.00 | 57.40 | 58.20 | +11.16 | +25.46% | 3 | 12 | 52.31% |
| MSFT230721C00275000 | 2023-06-01 10:57AM EDT | 2023-07-21 | 56.63 | 58.55 | 59.00 | -4.44 | -7.27% | 17 | 1,903 | 43.69% |
| MSFT230818C00275000 | 2023-06-01 11:27AM EDT | 2023-08-18 | 59.53 | 60.30 | 61.80 | -1.32 | -2.17% | 12 | 1,039 | 43.51% |
| MSFT230915C00275000 | 2023-05-31 12:24PM EDT | 2023-09-15 | 60.80 | 62.50 | 62.75 | 0.00 | - | 2 | 2,683 | 39.55% |
| MSFT231020C00275000 | 2023-06-01 11:38AM EDT | 2023-10-20 | 64.52 | 64.55 | 65.50 | -1.13 | -1.72% | 123 | 1,368 | 39.43% |
| MSFT231117C00275000 | 2023-05-31 3:21PM EDT | 2023-11-17 | 66.72 | 66.75 | 68.65 | 0.00 | - | 2 | 80 | 40.99% |
| MSFT231215C00275000 | 2023-06-01 9:30AM EDT | 2023-12-15 | 65.66 | 68.30 | 69.70 | -4.43 | -6.32% | 2 | 14 | 39.46% |
| MSFT240119C00275000 | 2023-05-31 12:32PM EDT | 2024-01-19 | 69.93 | 71.10 | 71.75 | 0.00 | - | 21 | 3,425 | 38.98% |
| MSFT240315C00275000 | 2023-05-31 1:39PM EDT | 2024-03-15 | 73.50 | 74.80 | 75.55 | -1.50 | -2.00% | 6 | 83 | 39.21% |
| MSFT240621C00275000 | 2023-06-01 9:34AM EDT | 2024-06-21 | 76.55 | 80.10 | 82.05 | -3.30 | -4.13% | 2 | 1,315 | 39.89% |
| MSFT241220C00275000 | 2023-05-26 2:57PM EDT | 2024-12-20 | 92.25 | 87.80 | 90.70 | 0.00 | - | 11 | 166 | 39.32% |
| MSFT250117C00275000 | 2023-06-01 9:30AM EDT | 2025-01-17 | 87.00 | 89.20 | 91.40 | -3.25 | -3.60% | 1 | 1,432 | 38.89% |
| MSFT250620C00275000 | 2023-05-25 1:56PM EDT | 2025-06-20 | 92.20 | 94.30 | 97.85 | 0.00 | - | 2 | 70 | 38.79% |
| MSFT251219C00275000 | 2023-05-26 12:38PM EDT | 2025-12-19 | 98.50 | 100.25 | 103.90 | -6.13 | -5.86% | 2 | 89 | 38.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00275000 | 2023-05-31 9:49AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,932 | 81.25% |
| MSFT230609P00275000 | 2023-06-01 12:07PM EDT | 2023-06-09 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 6 | 445 | 46.48% |
| MSFT230616P00275000 | 2023-06-01 12:01PM EDT | 2023-06-16 | 0.12 | 0.12 | 0.13 | -0.06 | -33.33% | 23 | 14,572 | 40.43% |
| MSFT230623P00275000 | 2023-05-31 3:33PM EDT | 2023-06-23 | 0.27 | 0.19 | 0.21 | +0.01 | +3.85% | 1 | 335 | 36.13% |
| MSFT230630P00275000 | 2023-06-01 11:50AM EDT | 2023-06-30 | 0.33 | 0.31 | 0.33 | -0.07 | -17.50% | 14 | 238 | 34.03% |
| MSFT230707P00275000 | 2023-05-31 3:57PM EDT | 2023-07-07 | 0.63 | 0.40 | 0.44 | +0.08 | +14.55% | 55 | 69 | 32.23% |
| MSFT230721P00275000 | 2023-06-01 12:01PM EDT | 2023-07-21 | 0.78 | 0.77 | 0.79 | -0.23 | -22.77% | 99 | 5,050 | 30.76% |
| MSFT230818P00275000 | 2023-06-01 11:46AM EDT | 2023-08-18 | 2.25 | 2.15 | 2.19 | -0.14 | -5.86% | 29 | 1,877 | 31.54% |
| MSFT230915P00275000 | 2023-06-01 10:47AM EDT | 2023-09-15 | 3.23 | 3.00 | 3.10 | -0.20 | -5.83% | 23 | 4,010 | 29.98% |
| MSFT231020P00275000 | 2023-06-01 12:11PM EDT | 2023-10-20 | 4.25 | 4.15 | 4.30 | -0.20 | -4.49% | 47 | 654 | 28.89% |
| MSFT231117P00275000 | 2023-05-31 12:26PM EDT | 2023-11-17 | 6.35 | 5.70 | 5.90 | 0.00 | - | 4 | 2,515 | 29.54% |
| MSFT231215P00275000 | 2023-06-01 11:38AM EDT | 2023-12-15 | 6.78 | 6.60 | 6.70 | -0.25 | -3.56% | 123 | 95 | 28.73% |
| MSFT240119P00275000 | 2023-06-01 9:35AM EDT | 2024-01-19 | 8.55 | 7.55 | 7.75 | +0.40 | +4.91% | 10 | 4,610 | 28.06% |
| MSFT240315P00275000 | 2023-05-31 12:52PM EDT | 2024-03-15 | 10.50 | 9.40 | 10.20 | 0.00 | - | 15 | 355 | 28.31% |
| MSFT240621P00275000 | 2023-05-31 1:35PM EDT | 2024-06-21 | 12.70 | 12.15 | 13.20 | 0.00 | - | 12 | 2,968 | 27.57% |
| MSFT241220P00275000 | 2023-05-30 1:52PM EDT | 2024-12-20 | 17.65 | 16.15 | 18.35 | +0.30 | +1.73% | 1 | 225 | 26.89% |
| MSFT250117P00275000 | 2023-05-26 12:38PM EDT | 2025-01-17 | 18.00 | 16.85 | 19.65 | 0.00 | - | 3 | 1,162 | 27.25% |
| MSFT250620P00275000 | 2023-05-26 11:25AM EDT | 2025-06-20 | 22.80 | 19.30 | 22.70 | 0.00 | - | 2 | 42 | 26.34% |
| MSFT251219P00275000 | 2023-05-31 2:38PM EDT | 2025-12-19 | 25.30 | 23.90 | 25.90 | 0.00 | - | 134 | 247 | 25.53% |
© 2023 Yahoo. Tous droits réservés.