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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00275000 | 2022-08-11 3:55PM EDT | 2022-08-12 | 12.50 | 11.85 | 12.70 | -2.03 | -13.97% | 639 | 2,635 | 55.57% |
| MSFT220819C00275000 | 2022-08-11 3:58PM EDT | 2022-08-19 | 12.75 | 12.15 | 13.90 | -2.17 | -14.54% | 194 | 8,387 | 36.73% |
| MSFT220826C00275000 | 2022-08-11 3:59PM EDT | 2022-08-26 | 13.77 | 13.50 | 14.35 | -2.03 | -12.85% | 553 | 1,937 | 29.44% |
| MSFT220902C00275000 | 2022-08-11 3:35PM EDT | 2022-09-02 | 15.11 | 14.25 | 15.55 | -1.44 | -8.70% | 48 | 1,842 | 29.70% |
| MSFT220909C00275000 | 2022-08-11 3:42PM EDT | 2022-09-09 | 16.20 | 14.95 | 16.90 | -0.42 | -2.53% | 31 | 167 | 30.81% |
| MSFT220916C00275000 | 2022-08-11 3:36PM EDT | 2022-09-16 | 16.86 | 16.50 | 17.15 | -1.62 | -8.77% | 176 | 5,168 | 28.45% |
| MSFT220923C00275000 | 2022-08-11 3:47PM EDT | 2022-09-23 | 17.65 | 17.20 | 18.15 | -1.25 | -6.61% | 48 | 67 | 28.91% |
| MSFT221021C00275000 | 2022-08-11 3:38PM EDT | 2022-10-21 | 21.30 | 20.90 | 21.75 | -0.64 | -2.92% | 302 | 2,490 | 30.32% |
| MSFT221118C00275000 | 2022-08-11 12:42PM EDT | 2022-11-18 | 25.61 | 22.85 | 26.00 | +0.36 | +1.43% | 9 | 2,297 | 33.27% |
| MSFT221216C00275000 | 2022-08-11 11:07AM EDT | 2022-12-16 | 26.67 | 26.40 | 27.50 | -1.28 | -4.58% | 1 | 1,432 | 31.71% |
| MSFT230120C00275000 | 2022-08-11 3:06PM EDT | 2023-01-20 | 29.70 | 29.40 | 30.05 | -0.68 | -2.24% | 30 | 5,105 | 31.59% |
| MSFT230217C00275000 | 2022-08-11 2:52PM EDT | 2023-02-17 | 32.00 | 31.10 | 33.10 | -0.47 | -1.45% | 1 | 155 | 33.03% |
| MSFT230317C00275000 | 2022-08-11 1:23PM EDT | 2023-03-17 | 35.05 | 33.55 | 34.25 | +0.65 | +1.89% | 58 | 918 | 32.20% |
| MSFT230616C00275000 | 2022-08-11 12:31PM EDT | 2023-06-16 | 41.15 | 39.35 | 41.35 | +0.45 | +1.11% | 29 | 2,122 | 34.08% |
| MSFT230915C00275000 | 2022-08-11 1:35PM EDT | 2023-09-15 | 45.20 | 44.45 | 46.30 | -1.15 | -2.48% | 14 | 431 | 34.26% |
| MSFT240119C00275000 | 2022-08-11 9:34AM EDT | 2024-01-19 | 52.00 | 49.95 | 52.40 | -0.25 | -0.48% | 5 | 830 | 34.52% |
| MSFT240621C00275000 | 2022-08-11 10:41AM EDT | 2024-06-21 | 58.12 | 55.75 | 58.90 | +0.52 | +0.90% | 3 | 548 | 34.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00275000 | 2022-08-11 3:59PM EDT | 2022-08-12 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 1,526 | 4,443 | 41.99% |
| MSFT220819P00275000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 0.93 | 0.86 | 0.97 | +0.05 | +5.68% | 1,014 | 5,430 | 28.59% |
| MSFT220826P00275000 | 2022-08-11 3:58PM EDT | 2022-08-26 | 1.99 | 1.84 | 2.10 | +0.27 | +15.70% | 588 | 1,610 | 28.13% |
| MSFT220902P00275000 | 2022-08-11 3:52PM EDT | 2022-09-02 | 2.92 | 2.74 | 3.10 | +0.42 | +16.80% | 167 | 1,436 | 27.83% |
| MSFT220909P00275000 | 2022-08-11 3:46PM EDT | 2022-09-09 | 3.70 | 3.35 | 3.80 | +0.50 | +15.62% | 79 | 425 | 26.88% |
| MSFT220916P00275000 | 2022-08-11 3:52PM EDT | 2022-09-16 | 4.40 | 4.30 | 4.60 | +0.42 | +10.55% | 754 | 5,034 | 26.75% |
| MSFT220923P00275000 | 2022-08-11 3:13PM EDT | 2022-09-23 | 5.57 | 5.10 | 5.55 | +0.87 | +18.51% | 40 | 177 | 27.26% |
| MSFT221021P00275000 | 2022-08-11 3:57PM EDT | 2022-10-21 | 8.11 | 7.70 | 8.40 | +0.84 | +11.55% | 1,798 | 3,209 | 27.47% |
| MSFT221118P00275000 | 2022-08-11 1:42PM EDT | 2022-11-18 | 10.55 | 10.70 | 11.40 | +0.04 | +0.38% | 80 | 2,506 | 28.69% |
| MSFT221216P00275000 | 2022-08-11 3:48PM EDT | 2022-12-16 | 13.05 | 12.45 | 13.25 | +0.75 | +6.10% | 62 | 3,672 | 28.24% |
| MSFT230120P00275000 | 2022-08-11 3:50PM EDT | 2023-01-20 | 15.05 | 14.40 | 15.10 | +1.15 | +8.27% | 102 | 7,704 | 27.57% |
| MSFT230217P00275000 | 2022-08-11 1:28PM EDT | 2023-02-17 | 16.15 | 16.65 | 17.00 | -3.25 | -16.75% | 19 | 703 | 27.88% |
| MSFT230317P00275000 | 2022-08-11 3:54PM EDT | 2023-03-17 | 18.15 | 17.55 | 18.65 | +0.75 | +4.31% | 52 | 2,936 | 27.98% |
| MSFT230616P00275000 | 2022-08-11 3:59PM EDT | 2023-06-16 | 22.25 | 21.65 | 23.70 | +0.75 | +3.49% | 457 | 5,234 | 28.52% |
| MSFT230915P00275000 | 2022-08-11 9:47AM EDT | 2023-09-15 | 24.20 | 23.00 | 27.15 | -3.40 | -12.32% | 2 | 538 | 28.08% |
| MSFT240119P00275000 | 2022-08-11 12:32PM EDT | 2024-01-19 | 28.25 | 27.15 | 30.40 | -3.20 | -10.17% | 32 | 1,905 | 26.96% |
| MSFT240621P00275000 | 2022-08-11 2:38PM EDT | 2024-06-21 | 32.30 | 31.10 | 34.35 | +1.10 | +3.53% | 2 | 82 | 26.35% |
© 2022 Yahoo. Tous droits réservés.
