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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00290000 | 2023-02-06 3:41PM EST | 2023-02-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 25.00% |
| MSFT230217C00290000 | 2023-02-06 3:49PM EST | 2023-02-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 12.50% |
| MSFT230224C00290000 | 2023-02-06 3:48PM EST | 2023-02-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| MSFT230303C00290000 | 2023-02-06 3:50PM EST | 2023-03-03 | 0.41 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| MSFT230310C00290000 | 2023-02-06 3:06PM EST | 2023-03-10 | 0.58 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| MSFT230317C00290000 | 2023-02-06 3:52PM EST | 2023-03-17 | 0.83 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 6.25% |
| MSFT230324C00290000 | 2023-02-06 2:37PM EST | 2023-03-24 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT230421C00290000 | 2023-02-06 3:48PM EST | 2023-04-21 | 2.24 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 6.25% |
| MSFT230519C00290000 | 2023-02-06 3:54PM EST | 2023-05-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MSFT230616C00290000 | 2023-02-06 3:54PM EST | 2023-06-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 3.13% |
| MSFT230721C00290000 | 2023-02-06 3:43PM EST | 2023-07-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| MSFT230818C00290000 | 2023-02-06 12:50PM EST | 2023-08-18 | 9.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSFT230915C00290000 | 2023-02-06 1:31PM EST | 2023-09-15 | 10.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT240119C00290000 | 2023-02-06 3:32PM EST | 2024-01-19 | 16.50 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 3.13% |
| MSFT240621C00290000 | 2023-02-06 3:18PM EST | 2024-06-21 | 23.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| MSFT250117C00290000 | 2023-02-06 10:23AM EST | 2025-01-17 | 30.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| MSFT250620C00290000 | 2023-02-03 1:41PM EST | 2025-06-20 | 36.09 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00290000 | 2023-01-26 9:35AM EST | 2023-02-10 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230217P00290000 | 2023-02-03 2:31PM EST | 2023-02-17 | 32.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT230224P00290000 | 2023-02-01 9:43AM EST | 2023-02-24 | 43.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230303P00290000 | 2023-02-03 3:51PM EST | 2023-03-03 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317P00290000 | 2023-02-06 1:11PM EST | 2023-03-17 | 33.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT230421P00290000 | 2023-01-26 12:39PM EST | 2023-04-21 | 44.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSFT230616P00290000 | 2023-02-03 1:54PM EST | 2023-06-16 | 34.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230721P00290000 | 2023-01-27 2:44PM EST | 2023-07-21 | 42.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230818P00290000 | 2023-02-06 12:05PM EST | 2023-08-18 | 37.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915P00290000 | 2023-02-06 11:46AM EST | 2023-09-15 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00290000 | 2023-02-06 11:47AM EST | 2024-01-19 | 40.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSFT240621P00290000 | 2023-02-06 9:55AM EST | 2024-06-21 | 43.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00290000 | 2023-02-02 2:20PM EST | 2025-01-17 | 44.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00290000 | 2023-02-01 3:11PM EST | 2025-06-20 | 52.45 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
