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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00290000 | 2022-08-11 3:59PM EDT | 2022-08-12 | 0.51 | 0.48 | 0.60 | -1.15 | -69.28% | 23,076 | 7,203 | 28.03% |
| MSFT220819C00290000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 2.21 | 2.18 | 2.32 | -1.26 | -36.31% | 9,812 | 12,585 | 21.22% |
| MSFT220826C00290000 | 2022-08-11 3:59PM EDT | 2022-08-26 | 3.80 | 3.65 | 4.05 | -1.20 | -24.00% | 1,138 | 2,540 | 23.18% |
| MSFT220902C00290000 | 2022-08-11 3:53PM EDT | 2022-09-02 | 5.15 | 4.85 | 5.55 | -1.02 | -16.53% | 499 | 4,103 | 24.56% |
| MSFT220909C00290000 | 2022-08-11 3:58PM EDT | 2022-09-09 | 5.85 | 5.40 | 6.55 | -1.24 | -17.49% | 186 | 2,658 | 24.51% |
| MSFT220916C00290000 | 2022-08-11 3:58PM EDT | 2022-09-16 | 6.95 | 6.95 | 7.20 | -1.30 | -15.76% | 3,361 | 17,809 | 23.82% |
| MSFT220923C00290000 | 2022-08-11 3:50PM EDT | 2022-09-23 | 8.15 | 7.70 | 8.60 | -1.30 | -13.76% | 84 | 556 | 25.37% |
| MSFT221021C00290000 | 2022-08-11 3:45PM EDT | 2022-10-21 | 11.80 | 11.00 | 12.65 | -1.05 | -8.17% | 984 | 6,502 | 27.77% |
| MSFT221118C00290000 | 2022-08-11 3:56PM EDT | 2022-11-18 | 15.40 | 14.60 | 16.50 | -1.02 | -6.21% | 345 | 3,590 | 29.97% |
| MSFT221216C00290000 | 2022-08-11 3:50PM EDT | 2022-12-16 | 17.85 | 17.45 | 18.50 | -0.95 | -5.05% | 252 | 1,318 | 29.42% |
| MSFT230120C00290000 | 2022-08-11 3:22PM EDT | 2023-01-20 | 21.10 | 20.55 | 21.65 | -0.76 | -3.48% | 240 | 5,509 | 30.18% |
| MSFT230217C00290000 | 2022-08-11 3:36PM EDT | 2023-02-17 | 23.80 | 23.25 | 23.85 | -0.13 | -0.54% | 61 | 743 | 30.53% |
| MSFT230317C00290000 | 2022-08-11 3:46PM EDT | 2023-03-17 | 25.34 | 24.95 | 25.95 | -0.46 | -1.78% | 53 | 3,542 | 30.88% |
| MSFT230616C00290000 | 2022-08-11 2:52PM EDT | 2023-06-16 | 31.35 | 31.05 | 32.50 | -0.51 | -1.60% | 104 | 1,190 | 32.18% |
| MSFT230915C00290000 | 2022-08-11 3:54PM EDT | 2023-09-15 | 37.15 | 36.20 | 37.70 | +0.15 | +0.41% | 202 | 520 | 32.66% |
| MSFT240119C00290000 | 2022-08-11 12:17PM EDT | 2024-01-19 | 43.70 | 42.45 | 43.95 | +0.12 | +0.28% | 21 | 2,144 | 33.08% |
| MSFT240621C00290000 | 2022-08-11 10:22AM EDT | 2024-06-21 | 49.53 | 47.85 | 50.75 | -0.37 | -0.74% | 5 | 359 | 33.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00290000 | 2022-08-11 3:59PM EDT | 2022-08-12 | 3.40 | 3.10 | 3.50 | +0.86 | +33.86% | 7,332 | 1,163 | 26.27% |
| MSFT220819P00290000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 5.65 | 5.30 | 5.70 | +0.85 | +17.71% | 2,120 | 2,300 | 23.69% |
| MSFT220826P00290000 | 2022-08-11 3:57PM EDT | 2022-08-26 | 7.05 | 6.65 | 7.45 | +1.05 | +17.50% | 191 | 225 | 25.03% |
| MSFT220902P00290000 | 2022-08-11 3:45PM EDT | 2022-09-02 | 8.21 | 7.70 | 8.55 | +0.70 | +9.32% | 50 | 76 | 24.63% |
| MSFT220909P00290000 | 2022-08-11 3:00PM EDT | 2022-09-09 | 9.02 | 7.80 | 9.25 | +0.97 | +12.05% | 65 | 79 | 23.65% |
| MSFT220916P00290000 | 2022-08-11 3:51PM EDT | 2022-09-16 | 9.95 | 9.45 | 9.95 | +1.03 | +11.55% | 1,111 | 6,153 | 23.18% |
| MSFT220923P00290000 | 2022-08-11 2:43PM EDT | 2022-09-23 | 10.95 | 10.40 | 11.15 | +1.25 | +12.89% | 4 | 28 | 24.28% |
| MSFT221021P00290000 | 2022-08-11 3:46PM EDT | 2022-10-21 | 13.95 | 13.25 | 14.20 | +1.45 | +11.60% | 1,612 | 867 | 24.95% |
| MSFT221118P00290000 | 2022-08-11 3:48PM EDT | 2022-11-18 | 17.10 | 16.35 | 17.90 | +1.35 | +8.57% | 256 | 1,297 | 27.34% |
| MSFT221216P00290000 | 2022-08-11 3:20PM EDT | 2022-12-16 | 19.00 | 18.20 | 19.15 | +1.10 | +6.15% | 48 | 994 | 25.99% |
| MSFT230120P00290000 | 2022-08-11 3:40PM EDT | 2023-01-20 | 21.14 | 20.85 | 21.45 | +1.29 | +6.50% | 164 | 5,397 | 26.03% |
| MSFT230217P00290000 | 2022-08-11 2:08PM EDT | 2023-02-17 | 22.75 | 22.90 | 23.80 | +0.80 | +3.64% | 19 | 70 | 26.88% |
| MSFT230317P00290000 | 2022-08-11 3:22PM EDT | 2023-03-17 | 24.15 | 24.10 | 24.95 | +0.60 | +2.55% | 84 | 2,117 | 26.40% |
| MSFT230616P00290000 | 2022-08-11 3:28PM EDT | 2023-06-16 | 28.76 | 28.00 | 29.10 | +0.86 | +3.08% | 152 | 2,437 | 26.12% |
| MSFT230915P00290000 | 2022-08-11 9:48AM EDT | 2023-09-15 | 30.50 | 29.50 | 32.60 | -0.36 | -1.17% | 4 | 120 | 25.89% |
| MSFT240119P00290000 | 2022-08-11 3:48PM EDT | 2024-01-19 | 35.60 | 34.85 | 36.95 | +1.19 | +3.46% | 4 | 1,621 | 25.77% |
| MSFT240621P00290000 | 2022-08-11 3:43PM EDT | 2024-06-21 | 39.45 | 37.75 | 40.90 | -2.85 | -6.74% | 24 | 101 | 25.22% |
© 2022 Yahoo. Tous droits réservés.
