MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00290000 | 2023-06-01 3:39PM EDT | 2023-06-02 | 41.50 | 42.30 | 43.15 | +0.49 | +1.19% | 19 | 174 | 126.56% |
| MSFT230609C00290000 | 2023-06-01 2:18PM EDT | 2023-06-09 | 41.99 | 42.00 | 43.50 | +2.29 | +5.77% | 3 | 87 | 63.14% |
| MSFT230616C00290000 | 2023-06-01 3:39PM EDT | 2023-06-16 | 42.31 | 42.50 | 43.90 | +0.73 | +1.76% | 201 | 15,905 | 50.37% |
| MSFT230623C00290000 | 2023-06-01 9:30AM EDT | 2023-06-23 | 37.82 | 42.85 | 44.75 | -5.47 | -12.64% | 1 | 48 | 47.71% |
| MSFT230630C00290000 | 2023-06-01 2:00PM EDT | 2023-06-30 | 43.30 | 43.35 | 45.50 | -0.75 | -1.70% | 3 | 68 | 45.56% |
| MSFT230707C00290000 | 2023-06-01 2:13PM EDT | 2023-07-07 | 43.85 | 44.05 | 45.75 | +2.20 | +5.28% | 3 | 4 | 42.02% |
| MSFT230721C00290000 | 2023-06-01 3:49PM EDT | 2023-07-21 | 45.73 | 45.80 | 46.35 | +1.35 | +3.04% | 52 | 4,751 | 37.82% |
| MSFT230818C00290000 | 2023-06-01 3:50PM EDT | 2023-08-18 | 48.83 | 47.15 | 49.75 | +2.25 | +4.83% | 5 | 1,897 | 38.91% |
| MSFT230915C00290000 | 2023-06-01 2:15PM EDT | 2023-09-15 | 50.02 | 49.25 | 51.80 | +1.02 | +2.08% | 13 | 5,450 | 37.37% |
| MSFT231020C00290000 | 2023-06-01 2:39PM EDT | 2023-10-20 | 53.33 | 53.20 | 54.70 | +1.48 | +2.85% | 1 | 934 | 37.04% |
| MSFT231117C00290000 | 2023-06-01 12:23PM EDT | 2023-11-17 | 55.34 | 55.00 | 57.45 | +1.01 | +1.86% | 21 | 514 | 37.68% |
| MSFT231215C00290000 | 2023-06-01 10:52AM EDT | 2023-12-15 | 55.38 | 57.15 | 59.50 | -3.22 | -5.49% | 1 | 5 | 37.49% |
| MSFT240119C00290000 | 2023-06-01 3:22PM EDT | 2024-01-19 | 61.15 | 59.90 | 62.55 | +2.65 | +4.53% | 18 | 4,738 | 38.04% |
| MSFT240315C00290000 | 2023-06-01 12:18PM EDT | 2024-03-15 | 63.49 | 63.10 | 65.85 | -0.44 | -0.69% | 12 | 205 | 37.47% |
| MSFT240621C00290000 | 2023-06-01 1:14PM EDT | 2024-06-21 | 69.75 | 69.80 | 71.25 | +0.75 | +1.09% | 24 | 2,158 | 37.00% |
| MSFT241220C00290000 | 2023-05-26 10:38AM EDT | 2024-12-20 | 78.94 | 77.55 | 81.00 | 0.00 | - | 1 | 139 | 37.30% |
| MSFT250117C00290000 | 2023-06-01 3:55PM EDT | 2025-01-17 | 81.63 | 79.05 | 82.40 | -3.10 | -3.66% | 23 | 2,022 | 37.36% |
| MSFT250620C00290000 | 2023-06-01 3:20PM EDT | 2025-06-20 | 87.85 | 85.20 | 88.90 | +1.85 | +2.15% | 2 | 407 | 37.22% |
| MSFT251219C00290000 | 2023-05-31 11:36AM EDT | 2025-12-19 | 93.65 | 91.65 | 95.45 | 0.00 | - | 1 | 212 | 36.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00290000 | 2023-06-01 11:28AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 2,290 | 87.50% |
| MSFT230609P00290000 | 2023-06-01 3:52PM EDT | 2023-06-09 | 0.07 | 0.06 | 0.10 | -0.05 | -41.67% | 25 | 666 | 42.38% |
| MSFT230616P00290000 | 2023-06-01 3:54PM EDT | 2023-06-16 | 0.24 | 0.23 | 0.25 | -0.14 | -36.84% | 188 | 22,074 | 35.65% |
| MSFT230623P00290000 | 2023-06-01 1:50PM EDT | 2023-06-23 | 0.35 | 0.25 | 0.39 | -0.19 | -35.19% | 30 | 509 | 31.84% |
| MSFT230630P00290000 | 2023-06-01 3:39PM EDT | 2023-06-30 | 0.57 | 0.55 | 0.60 | -0.25 | -30.49% | 65 | 573 | 30.20% |
| MSFT230707P00290000 | 2023-06-01 12:49PM EDT | 2023-07-07 | 0.75 | 0.70 | 0.78 | -0.26 | -25.74% | 12 | 63 | 28.68% |
| MSFT230721P00290000 | 2023-06-01 3:58PM EDT | 2023-07-21 | 1.36 | 1.33 | 1.38 | -0.42 | -23.60% | 138 | 5,389 | 27.92% |
| MSFT230818P00290000 | 2023-06-01 3:40PM EDT | 2023-08-18 | 3.47 | 3.30 | 3.45 | -0.53 | -13.25% | 188 | 3,496 | 29.38% |
| MSFT230915P00290000 | 2023-06-01 3:11PM EDT | 2023-09-15 | 4.35 | 4.30 | 4.65 | -1.00 | -18.69% | 354 | 2,837 | 28.05% |
| MSFT231020P00290000 | 2023-06-01 12:10PM EDT | 2023-10-20 | 6.11 | 6.00 | 6.20 | -0.64 | -9.48% | 75 | 1,339 | 27.23% |
| MSFT231117P00290000 | 2023-06-01 1:34PM EDT | 2023-11-17 | 8.15 | 7.85 | 8.15 | +0.06 | +0.74% | 3 | 887 | 27.99% |
| MSFT231215P00290000 | 2023-06-01 2:05PM EDT | 2023-12-15 | 9.05 | 8.60 | 9.40 | -0.90 | -9.05% | 2 | 145 | 27.68% |
| MSFT240119P00290000 | 2023-06-01 3:51PM EDT | 2024-01-19 | 10.15 | 9.65 | 10.45 | -0.61 | -5.67% | 11 | 4,292 | 26.83% |
| MSFT240315P00290000 | 2023-05-30 3:22PM EDT | 2024-03-15 | 12.43 | 11.80 | 12.75 | 0.00 | - | 2 | 432 | 26.62% |
| MSFT240621P00290000 | 2023-06-01 10:41AM EDT | 2024-06-21 | 16.80 | 14.25 | 16.20 | +0.35 | +2.13% | 1 | 1,032 | 26.16% |
| MSFT241220P00290000 | 2023-05-30 2:14PM EDT | 2024-12-20 | 21.30 | 19.60 | 21.50 | 0.00 | - | 68 | 73 | 25.44% |
| MSFT250117P00290000 | 2023-05-31 1:17PM EDT | 2025-01-17 | 22.40 | 19.85 | 22.10 | -0.10 | -0.44% | 1 | 1,208 | 25.25% |
| MSFT250620P00290000 | 2023-06-01 3:21PM EDT | 2025-06-20 | 24.45 | 23.05 | 26.05 | -3.43 | -12.30% | 3 | 159 | 24.96% |
| MSFT251219P00290000 | 2023-05-31 2:31PM EDT | 2025-12-19 | 29.80 | 27.15 | 29.85 | 0.00 | - | 91 | 142 | 24.49% |
© 2023 Yahoo. Tous droits réservés.