MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00285000 | 2023-05-26 3:16PM EDT | 2023-06-02 | 49.10 | 46.95 | 49.70 | +8.79 | +21.81% | 21 | 92 | 68.99% |
| MSFT230609C00285000 | 2023-05-26 12:04PM EDT | 2023-06-09 | 47.95 | 47.35 | 49.65 | +6.31 | +15.15% | 10 | 186 | 50.07% |
| MSFT230616C00285000 | 2023-05-26 3:36PM EDT | 2023-06-16 | 49.16 | 48.10 | 50.20 | +7.81 | +18.89% | 126 | 7,795 | 55.84% |
| MSFT230623C00285000 | 2023-05-26 10:13AM EDT | 2023-06-23 | 44.41 | 49.30 | 50.70 | +1.61 | +3.76% | 2 | 107 | 50.96% |
| MSFT230630C00285000 | 2023-05-26 3:16PM EDT | 2023-06-30 | 50.85 | 49.30 | 51.35 | +11.65 | +29.72% | 8 | 19 | 48.54% |
| MSFT230721C00285000 | 2023-05-26 3:09PM EDT | 2023-07-21 | 51.40 | 50.65 | 53.00 | +5.75 | +12.60% | 109 | 3,264 | 43.76% |
| MSFT230818C00285000 | 2023-05-26 3:36PM EDT | 2023-08-18 | 54.55 | 52.80 | 56.15 | +7.37 | +15.62% | 5 | 1,247 | 43.23% |
| MSFT230915C00285000 | 2023-05-26 1:20PM EDT | 2023-09-15 | 55.55 | 55.95 | 58.05 | +4.80 | +9.46% | 10 | 2,100 | 41.03% |
| MSFT231020C00285000 | 2023-05-25 11:25AM EDT | 2023-10-20 | 52.76 | 58.15 | 60.15 | 0.00 | - | 3 | 827 | 39.15% |
| MSFT231117C00285000 | 2023-05-26 1:47PM EDT | 2023-11-17 | 61.05 | 61.10 | 63.90 | +14.40 | +30.87% | 5 | 624 | 41.15% |
| MSFT240119C00285000 | 2023-05-26 3:05PM EDT | 2024-01-19 | 66.12 | 65.30 | 67.00 | +5.82 | +9.65% | 25 | 3,850 | 38.88% |
| MSFT240315C00285000 | 2023-05-26 1:22PM EDT | 2024-03-15 | 69.03 | 68.70 | 70.55 | +5.36 | +8.42% | 4 | 749 | 38.62% |
| MSFT240621C00285000 | 2023-05-26 2:00PM EDT | 2024-06-21 | 74.34 | 73.90 | 77.90 | +4.00 | +5.69% | 4 | 1,077 | 39.84% |
| MSFT241220C00285000 | 2023-05-25 1:03PM EDT | 2024-12-20 | 76.85 | 83.80 | 87.45 | 0.00 | - | 2 | 204 | 39.65% |
| MSFT250117C00285000 | 2023-05-25 10:46AM EDT | 2025-01-17 | 78.80 | 84.90 | 88.85 | 0.00 | - | 1 | 570 | 39.68% |
| MSFT250620C00285000 | 2023-05-26 3:42PM EDT | 2025-06-20 | 91.50 | 91.00 | 94.75 | +11.20 | +13.95% | 3 | 71 | 39.01% |
| MSFT251219C00285000 | 2023-05-26 12:45PM EDT | 2025-12-19 | 98.93 | 97.30 | 101.00 | +6.28 | +6.78% | 4 | 151 | 38.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00285000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 325 | 2,149 | 48.83% |
| MSFT230609P00285000 | 2023-05-26 2:14PM EDT | 2023-06-09 | 0.17 | 0.15 | 0.67 | -0.13 | -43.33% | 69 | 527 | 51.05% |
| MSFT230616P00285000 | 2023-05-26 3:46PM EDT | 2023-06-16 | 0.37 | 0.37 | 0.42 | -0.11 | -22.92% | 630 | 15,067 | 37.55% |
| MSFT230623P00285000 | 2023-05-26 3:41PM EDT | 2023-06-23 | 0.56 | 0.51 | 0.56 | -0.17 | -23.29% | 113 | 526 | 34.16% |
| MSFT230630P00285000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 0.80 | 0.75 | 0.95 | -0.26 | -24.53% | 319 | 1,594 | 34.06% |
| MSFT230721P00285000 | 2023-05-26 3:47PM EDT | 2023-07-21 | 1.60 | 1.58 | 1.77 | -0.43 | -21.18% | 370 | 5,167 | 31.25% |
| MSFT230818P00285000 | 2023-05-26 3:53PM EDT | 2023-08-18 | 3.50 | 3.50 | 3.65 | -0.67 | -16.07% | 21 | 1,660 | 31.64% |
| MSFT230915P00285000 | 2023-05-26 3:54PM EDT | 2023-09-15 | 4.68 | 4.60 | 4.75 | -0.72 | -13.33% | 124 | 3,645 | 30.00% |
| MSFT231020P00285000 | 2023-05-26 3:50PM EDT | 2023-10-20 | 6.10 | 6.00 | 6.20 | -0.90 | -12.86% | 127 | 2,677 | 28.94% |
| MSFT231117P00285000 | 2023-05-26 11:41AM EDT | 2023-11-17 | 8.00 | 7.70 | 7.95 | -1.10 | -12.09% | 12 | 835 | 29.38% |
| MSFT231215P00285000 | 2023-05-26 12:21PM EDT | 2023-12-15 | 9.00 | 8.70 | 8.90 | -2.05 | -18.55% | 1 | 47 | 28.65% |
| MSFT240119P00285000 | 2023-05-26 2:57PM EDT | 2024-01-19 | 9.95 | 9.80 | 10.05 | -1.17 | -10.52% | 52 | 4,360 | 27.95% |
| MSFT240315P00285000 | 2023-05-24 2:06PM EDT | 2024-03-15 | 15.77 | 10.75 | 12.80 | 0.00 | - | 86 | 512 | 28.25% |
| MSFT240621P00285000 | 2023-05-26 3:19PM EDT | 2024-06-21 | 15.18 | 12.90 | 15.80 | -4.07 | -21.14% | 5 | 414 | 27.28% |
| MSFT241220P00285000 | 2023-05-22 3:54PM EDT | 2024-12-20 | 20.45 | 19.30 | 21.05 | -1.75 | -7.88% | 5 | 68 | 26.46% |
| MSFT250117P00285000 | 2023-05-26 12:35PM EDT | 2025-01-17 | 21.50 | 19.95 | 21.60 | -1.00 | -4.44% | 3 | 342 | 26.23% |
| MSFT250620P00285000 | 2023-05-25 10:14AM EDT | 2025-06-20 | 26.40 | 23.10 | 25.00 | 0.00 | - | 1 | 24 | 25.56% |
| MSFT251219P00285000 | 2023-05-22 3:08PM EDT | 2025-12-19 | 29.50 | 26.40 | 29.30 | 0.00 | - | 1 | 920 | 25.36% |
© 2023 Yahoo. Tous droits réservés.