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:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00285000 | 2023-02-06 3:58PM EST | 2023-02-10 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 731 | 0 | 25.00% |
| MSFT230217C00285000 | 2023-02-06 3:55PM EST | 2023-02-17 | 0.24 | 0.00 | 0.00 | -0.05 | -17.24% | 707 | 0 | 12.50% |
| MSFT230224C00285000 | 2023-02-06 3:54PM EST | 2023-02-24 | 0.40 | 0.00 | 0.00 | -0.04 | -9.09% | 81 | 0 | 12.50% |
| MSFT230303C00285000 | 2023-02-06 3:50PM EST | 2023-03-03 | 0.62 | 0.00 | 0.00 | -0.13 | -17.33% | 68 | 0 | 6.25% |
| MSFT230310C00285000 | 2023-02-06 3:07PM EST | 2023-03-10 | 0.90 | 0.00 | 0.00 | -0.16 | -15.09% | 19 | 0 | 6.25% |
| MSFT230317C00285000 | 2023-02-06 3:27PM EST | 2023-03-17 | 1.20 | 0.00 | 0.00 | -0.29 | -19.46% | 414 | 0 | 6.25% |
| MSFT230324C00285000 | 2023-02-06 3:53PM EST | 2023-03-24 | 1.58 | 0.00 | 0.00 | +0.07 | +4.64% | 29 | 0 | 6.25% |
| MSFT230421C00285000 | 2023-02-06 3:46PM EST | 2023-04-21 | 3.00 | 0.00 | 0.00 | -0.40 | -11.76% | 342 | 0 | 6.25% |
| MSFT230519C00285000 | 2023-02-06 3:55PM EST | 2023-05-19 | 5.30 | 0.00 | 0.00 | -0.25 | -4.50% | 82 | 0 | 3.13% |
| MSFT230616C00285000 | 2023-02-06 3:30PM EST | 2023-06-16 | 6.60 | 0.00 | 0.00 | -0.69 | -9.47% | 79 | 0 | 3.13% |
| MSFT230721C00285000 | 2023-02-06 2:27PM EST | 2023-07-21 | 8.60 | 0.00 | 0.00 | -0.60 | -6.52% | 44 | 0 | 3.13% |
| MSFT230818C00285000 | 2023-02-06 3:23PM EST | 2023-08-18 | 10.65 | 0.00 | 0.00 | -0.95 | -8.19% | 68 | 0 | 3.13% |
| MSFT230915C00285000 | 2023-02-06 2:35PM EST | 2023-09-15 | 12.15 | 0.00 | 0.00 | -0.58 | -4.56% | 18 | 0 | 3.13% |
| MSFT240119C00285000 | 2023-02-06 3:08PM EST | 2024-01-19 | 18.53 | 18.40 | 19.65 | -0.47 | -2.47% | 82 | 0 | 30.30% |
| MSFT240621C00285000 | 2023-02-03 10:38AM EST | 2024-06-21 | 27.50 | 24.45 | 26.90 | 0.00 | - | 6 | 751 | 31.33% |
| MSFT250117C00285000 | 2023-02-06 2:56PM EST | 2025-01-17 | 34.16 | 31.00 | 35.50 | +0.99 | +2.98% | 6 | 0 | 32.32% |
| MSFT250620C00285000 | 2023-02-02 12:55PM EST | 2025-06-20 | 39.00 | 35.75 | 39.50 | 0.00 | - | 3 | 0 | 31.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00285000 | 2023-02-02 3:16PM EST | 2023-02-10 | 23.05 | 26.85 | 29.30 | 0.00 | - | 4 | 0 | 78.32% |
| MSFT230217P00285000 | 2023-02-02 11:31AM EST | 2023-02-17 | 23.90 | 27.90 | 29.40 | 0.00 | - | 2 | 0 | 48.41% |
| MSFT230224P00285000 | 2023-02-02 1:38PM EST | 2023-02-24 | 23.55 | 27.70 | 29.75 | 0.00 | - | - | 0 | 40.83% |
| MSFT230310P00285000 | 2023-01-26 9:35AM EST | 2023-03-10 | 40.67 | 27.75 | 30.20 | 0.00 | - | - | 0 | 33.22% |
| MSFT230317P00285000 | 2023-02-03 2:23PM EST | 2023-03-17 | 28.19 | 28.05 | 30.30 | 0.00 | - | 3 | 0 | 30.59% |
| MSFT230324P00285000 | 2023-02-02 9:56AM EST | 2023-03-24 | 26.71 | 28.05 | 30.05 | 0.00 | - | - | 0 | 27.01% |
| MSFT230421P00285000 | 2023-02-06 3:36PM EST | 2023-04-21 | 30.05 | 28.70 | 31.20 | -2.83 | -8.61% | 1 | 0 | 25.21% |
| MSFT230519P00285000 | 2023-02-03 2:41PM EST | 2023-05-19 | 30.30 | 30.40 | 32.55 | 0.00 | - | 1 | 0 | 24.88% |
| MSFT230616P00285000 | 2023-02-06 10:10AM EST | 2023-06-16 | 31.41 | 30.65 | 32.80 | +2.01 | +6.84% | 2 | 1,813 | 22.58% |
| MSFT230721P00285000 | 2023-01-27 2:51PM EST | 2023-07-21 | 38.65 | 32.20 | 34.50 | 0.00 | - | 8 | 0 | 23.09% |
| MSFT230818P00285000 | 2023-02-02 3:47PM EST | 2023-08-18 | 30.45 | 33.50 | 34.95 | 0.00 | - | 10 | 0 | 22.06% |
| MSFT230915P00285000 | 2023-02-03 10:24AM EST | 2023-09-15 | 30.00 | 33.65 | 36.15 | 0.00 | - | 19 | 460 | 22.37% |
| MSFT240119P00285000 | 2023-02-06 11:45AM EST | 2024-01-19 | 37.45 | 36.45 | 39.05 | +0.25 | +0.67% | 4 | 3,141 | 21.08% |
| MSFT240621P00285000 | 2023-01-30 2:15PM EST | 2024-06-21 | 48.72 | 39.55 | 42.60 | 0.00 | - | 2 | 0 | 20.70% |
| MSFT250117P00285000 | 2023-01-31 3:12PM EST | 2025-01-17 | 49.60 | 42.50 | 46.40 | 0.00 | - | 2 | 0 | 20.14% |
| MSFT250620P00285000 | 2023-02-02 1:17PM EST | 2025-06-20 | 44.50 | 44.50 | 48.65 | 0.00 | - | 1 | 0 | 19.72% |
© 2023 Yahoo. Tous droits réservés.
