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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00275000 | 2023-02-06 3:59PM EST | 2023-02-10 | 0.22 | 0.21 | 0.23 | -0.02 | -8.33% | 4,169 | 2,947 | 39.80% |
| MSFT230217C00275000 | 2023-02-06 3:59PM EST | 2023-02-17 | 0.67 | 0.50 | 0.80 | -0.19 | -22.09% | 789 | 12,058 | 32.34% |
| MSFT230224C00275000 | 2023-02-06 3:38PM EST | 2023-02-24 | 1.03 | 1.00 | 1.10 | -0.22 | -17.60% | 227 | 6,601 | 27.78% |
| MSFT230303C00275000 | 2023-02-06 3:46PM EST | 2023-03-03 | 1.46 | 1.46 | 1.71 | -0.39 | -21.08% | 355 | 1,080 | 27.32% |
| MSFT230310C00275000 | 2023-02-06 3:59PM EST | 2023-03-10 | 2.05 | 1.97 | 2.26 | -0.44 | -17.67% | 92 | 6,041 | 26.81% |
| MSFT230317C00275000 | 2023-02-06 3:53PM EST | 2023-03-17 | 2.70 | 2.59 | 2.70 | -0.45 | -14.29% | 990 | 9,743 | 26.07% |
| MSFT230324C00275000 | 2023-02-06 3:58PM EST | 2023-03-24 | 3.20 | 2.92 | 3.45 | -0.30 | -8.57% | 31 | 30 | 26.68% |
| MSFT230421C00275000 | 2023-02-06 3:18PM EST | 2023-04-21 | 5.40 | 5.00 | 5.45 | -0.69 | -11.33% | 402 | 13,138 | 26.21% |
| MSFT230519C00275000 | 2023-02-06 3:13PM EST | 2023-05-19 | 8.18 | 8.10 | 8.45 | -0.82 | -9.11% | 48 | 482 | 28.45% |
| MSFT230616C00275000 | 2023-02-06 3:55PM EST | 2023-06-16 | 10.00 | 10.00 | 10.75 | -0.45 | -4.31% | 946 | 7,438 | 29.19% |
| MSFT230721C00275000 | 2023-02-06 2:00PM EST | 2023-07-21 | 12.05 | 12.00 | 12.55 | -1.15 | -8.71% | 10 | 1,067 | 28.63% |
| MSFT230818C00275000 | 2023-02-06 3:07PM EST | 2023-08-18 | 14.20 | 13.55 | 14.55 | -1.10 | -7.19% | 61 | 270 | 29.23% |
| MSFT230915C00275000 | 2023-02-06 2:29PM EST | 2023-09-15 | 15.85 | 15.80 | 16.30 | -0.64 | -3.88% | 72 | 1,974 | 29.55% |
| MSFT240119C00275000 | 2023-02-06 3:32PM EST | 2024-01-19 | 22.50 | 22.60 | 23.10 | -1.29 | -5.42% | 278 | 3,414 | 30.45% |
| MSFT240621C00275000 | 2023-02-03 11:43AM EST | 2024-06-21 | 32.25 | 29.15 | 31.15 | 0.00 | - | 1 | 1,094 | 32.05% |
| MSFT250117C00275000 | 2023-02-06 10:56AM EST | 2025-01-17 | 38.00 | 35.50 | 39.50 | -1.15 | -2.94% | 1 | 1,330 | 32.75% |
| MSFT250620C00275000 | 2023-02-06 1:44PM EST | 2025-06-20 | 42.10 | 40.00 | 44.00 | -1.50 | -3.44% | 4 | 61 | 32.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00275000 | 2023-02-06 3:18PM EST | 2023-02-10 | 18.20 | 17.35 | 19.10 | +2.45 | +15.56% | 5 | 96 | 54.93% |
| MSFT230217P00275000 | 2023-02-06 1:33PM EST | 2023-02-17 | 19.70 | 17.95 | 20.40 | +1.75 | +9.75% | 101 | 154 | 45.01% |
| MSFT230224P00275000 | 2023-02-03 1:28PM EST | 2023-02-24 | 17.17 | 18.30 | 20.00 | 0.00 | - | 2 | 11 | 32.62% |
| MSFT230303P00275000 | 2023-02-03 9:39AM EST | 2023-03-03 | 17.10 | 19.10 | 20.45 | 0.00 | - | 1 | 2 | 30.13% |
| MSFT230317P00275000 | 2023-02-06 9:30AM EST | 2023-03-17 | 20.50 | 19.95 | 21.20 | +1.12 | +5.78% | 20 | 3,260 | 27.16% |
| MSFT230324P00275000 | 2023-02-06 3:57PM EST | 2023-03-24 | 20.25 | 18.95 | 22.15 | +1.35 | +7.14% | 1 | 1 | 28.30% |
| MSFT230421P00275000 | 2023-02-06 2:11PM EST | 2023-04-21 | 22.00 | 20.45 | 23.65 | +2.85 | +14.88% | 4 | 294 | 26.15% |
| MSFT230519P00275000 | 2023-02-03 3:57PM EST | 2023-05-19 | 23.05 | 23.90 | 24.75 | 0.00 | - | 5 | 7 | 24.57% |
| MSFT230616P00275000 | 2023-02-06 3:05PM EST | 2023-06-16 | 25.25 | 24.40 | 27.00 | +1.30 | +5.43% | 5 | 4,927 | 25.78% |
| MSFT230721P00275000 | 2023-01-31 12:13PM EST | 2023-07-21 | 33.19 | 24.90 | 27.10 | 0.00 | - | 2 | 162 | 23.04% |
| MSFT230818P00275000 | 2023-02-03 11:39AM EST | 2023-08-18 | 23.95 | 26.25 | 28.50 | 0.00 | - | 35 | 320 | 23.30% |
| MSFT230915P00275000 | 2023-02-06 1:54PM EST | 2023-09-15 | 29.20 | 27.60 | 29.10 | +2.56 | +9.61% | 4 | 1,509 | 22.56% |
| MSFT240119P00275000 | 2023-02-03 1:17PM EST | 2024-01-19 | 30.70 | 30.35 | 33.20 | 0.00 | - | 33 | 2,290 | 22.25% |
| MSFT240621P00275000 | 2023-02-01 10:19AM EST | 2024-06-21 | 40.30 | 33.95 | 36.60 | 0.00 | - | 4 | 702 | 21.40% |
| MSFT250117P00275000 | 2023-02-03 10:59AM EST | 2025-01-17 | 36.55 | 37.00 | 40.70 | 0.00 | - | 1 | 777 | 20.86% |
| MSFT250620P00275000 | 2023-02-03 10:55AM EST | 2025-06-20 | 38.65 | 39.75 | 42.30 | 0.00 | - | 10 | 26 | 19.94% |
© 2023 Yahoo. Tous droits réservés.
