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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00280000 | 2022-08-09 3:59PM EDT | 2022-08-12 | 4.55 | 4.60 | 4.80 | +0.84 | +22.64% | 8,956 | 4,155 | 34.73% |
| MSFT220819C00280000 | 2022-08-09 3:59PM EDT | 2022-08-19 | 6.25 | 6.10 | 6.30 | +1.21 | +24.01% | 2,692 | 14,673 | 27.30% |
| MSFT220826C00280000 | 2022-08-09 3:58PM EDT | 2022-08-26 | 7.50 | 6.75 | 7.70 | +1.25 | +20.00% | 522 | 5,564 | 26.80% |
| MSFT220902C00280000 | 2022-08-09 3:41PM EDT | 2022-09-02 | 8.85 | 7.75 | 9.95 | +1.45 | +19.59% | 68 | 703 | 30.43% |
| MSFT220909C00280000 | 2022-08-09 3:58PM EDT | 2022-09-09 | 9.60 | 8.60 | 10.95 | +1.40 | +17.07% | 93 | 784 | 29.85% |
| MSFT220916C00280000 | 2022-08-09 3:58PM EDT | 2022-09-16 | 10.75 | 10.45 | 11.00 | +1.20 | +12.57% | 966 | 13,255 | 27.10% |
| MSFT220923C00280000 | 2022-08-09 3:32PM EDT | 2022-09-23 | 12.20 | 10.80 | 13.00 | +1.40 | +12.96% | 12 | 25 | 30.01% |
| MSFT221021C00280000 | 2022-08-09 3:59PM EDT | 2022-10-21 | 15.40 | 15.05 | 16.20 | +1.34 | +9.53% | 865 | 3,993 | 29.96% |
| MSFT221118C00280000 | 2022-08-09 3:56PM EDT | 2022-11-18 | 19.00 | 17.80 | 19.90 | +1.35 | +7.65% | 220 | 3,742 | 31.77% |
| MSFT221216C00280000 | 2022-08-09 3:52PM EDT | 2022-12-16 | 21.60 | 20.10 | 21.60 | +1.83 | +9.26% | 69 | 1,948 | 30.67% |
| MSFT230120C00280000 | 2022-08-09 3:59PM EDT | 2023-01-20 | 24.20 | 23.45 | 24.55 | +1.60 | +7.08% | 535 | 7,376 | 31.15% |
| MSFT230217C00280000 | 2022-08-09 1:28PM EDT | 2023-02-17 | 26.04 | 26.00 | 27.30 | +0.94 | +3.75% | 4 | 203 | 32.19% |
| MSFT230317C00280000 | 2022-08-09 3:55PM EDT | 2023-03-17 | 29.05 | 27.15 | 30.00 | +1.96 | +7.24% | 19 | 1,997 | 33.20% |
| MSFT230616C00280000 | 2022-08-09 12:01PM EDT | 2023-06-16 | 33.51 | 32.50 | 35.00 | +0.71 | +2.16% | 27 | 2,742 | 32.80% |
| MSFT230915C00280000 | 2022-08-09 3:35PM EDT | 2023-09-15 | 39.65 | 38.25 | 41.45 | +1.60 | +4.20% | 28 | 590 | 34.40% |
| MSFT240119C00280000 | 2022-08-09 2:44PM EDT | 2024-01-19 | 45.09 | 43.85 | 47.55 | +0.89 | +2.01% | 19 | 2,960 | 34.62% |
| MSFT240621C00280000 | 2022-08-09 3:14PM EDT | 2024-06-21 | 51.44 | 49.95 | 52.00 | +1.22 | +2.43% | 18 | 886 | 33.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00280000 | 2022-08-09 3:59PM EDT | 2022-08-12 | 2.28 | 2.24 | 2.29 | -0.87 | -27.62% | 12,724 | 3,621 | 32.59% |
| MSFT220819P00280000 | 2022-08-09 3:59PM EDT | 2022-08-19 | 4.15 | 4.10 | 4.25 | -0.70 | -14.43% | 2,191 | 6,280 | 28.66% |
| MSFT220826P00280000 | 2022-08-09 3:59PM EDT | 2022-08-26 | 5.50 | 5.45 | 5.60 | -0.55 | -9.09% | 647 | 569 | 27.63% |
| MSFT220902P00280000 | 2022-08-09 3:55PM EDT | 2022-09-02 | 6.55 | 6.45 | 6.70 | -0.57 | -8.01% | 532 | 481 | 27.11% |
| MSFT220909P00280000 | 2022-08-09 3:34PM EDT | 2022-09-09 | 7.15 | 7.25 | 7.45 | -0.80 | -10.06% | 171 | 205 | 26.17% |
| MSFT220916P00280000 | 2022-08-09 3:59PM EDT | 2022-09-16 | 8.37 | 8.15 | 8.40 | -0.53 | -5.96% | 2,066 | 10,622 | 26.28% |
| MSFT220923P00280000 | 2022-08-09 3:24PM EDT | 2022-09-23 | 8.95 | 9.00 | 9.55 | -1.25 | -12.25% | 162 | 28 | 27.08% |
| MSFT221021P00280000 | 2022-08-09 3:59PM EDT | 2022-10-21 | 12.15 | 12.00 | 12.25 | -0.48 | -3.80% | 273 | 4,965 | 26.67% |
| MSFT221118P00280000 | 2022-08-09 3:22PM EDT | 2022-11-18 | 15.19 | 14.65 | 15.40 | -0.86 | -5.36% | 150 | 2,706 | 28.04% |
| MSFT221216P00280000 | 2022-08-09 3:57PM EDT | 2022-12-16 | 17.21 | 16.95 | 17.25 | -0.44 | -2.49% | 46 | 1,035 | 27.60% |
| MSFT230120P00280000 | 2022-08-09 3:58PM EDT | 2023-01-20 | 19.15 | 18.90 | 19.25 | -0.80 | -4.01% | 816 | 5,362 | 27.15% |
| MSFT230217P00280000 | 2022-08-08 3:15PM EDT | 2023-02-17 | 22.00 | 20.30 | 21.35 | 0.00 | - | 72 | 372 | 27.69% |
| MSFT230317P00280000 | 2022-08-09 2:43PM EDT | 2023-03-17 | 22.85 | 21.60 | 23.10 | -0.50 | -2.14% | 11 | 1,087 | 27.89% |
| MSFT230616P00280000 | 2022-08-08 3:44PM EDT | 2023-06-16 | 27.15 | 25.35 | 27.35 | 0.00 | - | 210 | 1,844 | 27.60% |
| MSFT230915P00280000 | 2022-08-09 3:05PM EDT | 2023-09-15 | 29.74 | 27.60 | 31.90 | +1.29 | +4.53% | 33 | 1,050 | 28.18% |
| MSFT240119P00280000 | 2022-08-09 3:38PM EDT | 2024-01-19 | 33.00 | 32.95 | 33.55 | -0.05 | -0.15% | 59 | 4,933 | 25.83% |
| MSFT240621P00280000 | 2022-08-09 3:40PM EDT | 2024-06-21 | 36.45 | 34.85 | 37.90 | -1.15 | -3.06% | 7 | 1,364 | 25.61% |
© 2022 Yahoo. Tous droits réservés.
