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:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00295000 | 2022-08-11 3:59PM EDT | 2022-08-12 | 0.05 | 0.03 | 0.08 | -0.27 | -84.37% | 11,564 | 6,047 | 30.47% |
| MSFT220819C00295000 | 2022-08-11 3:58PM EDT | 2022-08-19 | 0.88 | 0.82 | 0.95 | -0.62 | -41.33% | 10,009 | 8,854 | 21.09% |
| MSFT220826C00295000 | 2022-08-11 3:58PM EDT | 2022-08-26 | 1.93 | 1.82 | 2.14 | -0.80 | -29.30% | 2,254 | 1,591 | 22.02% |
| MSFT220902C00295000 | 2022-08-11 3:46PM EDT | 2022-09-02 | 2.95 | 2.75 | 3.20 | -0.97 | -24.74% | 488 | 1,168 | 22.51% |
| MSFT220909C00295000 | 2022-08-11 3:45PM EDT | 2022-09-09 | 3.75 | 3.50 | 4.10 | -1.03 | -21.55% | 238 | 663 | 22.67% |
| MSFT220916C00295000 | 2022-08-11 3:53PM EDT | 2022-09-16 | 4.90 | 4.70 | 5.00 | -0.85 | -14.78% | 1,324 | 11,997 | 23.02% |
| MSFT220923C00295000 | 2022-08-11 3:51PM EDT | 2022-09-23 | 5.83 | 5.45 | 6.25 | -0.68 | -10.45% | 24 | 620 | 24.41% |
| MSFT221021C00295000 | 2022-08-11 3:21PM EDT | 2022-10-21 | 9.31 | 9.00 | 9.90 | -1.07 | -10.31% | 371 | 8,383 | 26.41% |
| MSFT221118C00295000 | 2022-08-11 2:56PM EDT | 2022-11-18 | 13.00 | 12.80 | 13.70 | -0.93 | -6.68% | 241 | 1,879 | 28.80% |
| MSFT221216C00295000 | 2022-08-11 1:04PM EDT | 2022-12-16 | 15.94 | 14.95 | 15.85 | +0.06 | +0.38% | 182 | 1,720 | 28.62% |
| MSFT230120C00295000 | 2022-08-11 2:52PM EDT | 2023-01-20 | 18.29 | 17.95 | 18.80 | -0.83 | -4.34% | 152 | 3,936 | 29.22% |
| MSFT230217C00295000 | 2022-08-11 2:14PM EDT | 2023-02-17 | 21.00 | 19.80 | 21.20 | -0.36 | -1.69% | 27 | 299 | 29.88% |
| MSFT230317C00295000 | 2022-08-11 12:39PM EDT | 2023-03-17 | 23.60 | 22.40 | 23.60 | +0.38 | +1.64% | 9 | 1,391 | 30.61% |
| MSFT230616C00295000 | 2022-08-11 1:39PM EDT | 2023-06-16 | 30.00 | 28.55 | 30.10 | +0.15 | +0.50% | 16 | 723 | 31.88% |
| MSFT230915C00295000 | 2022-08-11 3:54PM EDT | 2023-09-15 | 34.60 | 33.70 | 35.15 | +2.80 | +8.81% | 12 | 227 | 32.24% |
| MSFT240119C00295000 | 2022-08-11 10:17AM EDT | 2024-01-19 | 42.15 | 39.40 | 41.45 | +1.65 | +4.07% | 1 | 908 | 32.72% |
| MSFT240621C00295000 | 2022-08-11 10:12AM EDT | 2024-06-21 | 47.67 | 44.65 | 48.50 | +0.87 | +1.86% | 2 | 346 | 33.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00295000 | 2022-08-11 3:45PM EDT | 2022-08-12 | 8.05 | 7.00 | 8.40 | +1.90 | +30.89% | 76 | 165 | 45.22% |
| MSFT220819P00295000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 9.35 | 8.70 | 9.45 | +1.50 | +19.11% | 273 | 1,260 | 25.27% |
| MSFT220826P00295000 | 2022-08-11 3:57PM EDT | 2022-08-26 | 10.25 | 9.75 | 10.55 | +1.21 | +13.38% | 113 | 111 | 24.20% |
| MSFT220902P00295000 | 2022-08-11 3:52PM EDT | 2022-09-02 | 10.95 | 10.55 | 11.50 | +1.30 | +13.47% | 69 | 140 | 23.78% |
| MSFT220909P00295000 | 2022-08-10 3:19PM EDT | 2022-09-09 | 11.05 | 10.80 | 12.15 | 0.00 | - | 2 | 6 | 22.91% |
| MSFT220916P00295000 | 2022-08-11 3:09PM EDT | 2022-09-16 | 12.80 | 12.20 | 12.90 | +0.81 | +6.76% | 120 | 4,588 | 22.80% |
| MSFT220923P00295000 | 2022-08-11 10:37AM EDT | 2022-09-23 | 12.20 | 12.70 | 14.20 | -0.35 | -2.79% | 10 | 35 | 24.34% |
| MSFT221021P00295000 | 2022-08-11 3:46PM EDT | 2022-10-21 | 16.45 | 15.65 | 16.65 | +1.25 | +8.22% | 221 | 528 | 23.94% |
| MSFT221118P00295000 | 2022-08-11 3:29PM EDT | 2022-11-18 | 19.50 | 18.75 | 19.90 | +1.40 | +7.73% | 381 | 651 | 25.81% |
| MSFT221216P00295000 | 2022-08-10 12:33PM EDT | 2022-12-16 | 20.70 | 20.65 | 21.85 | 0.00 | - | 38 | 423 | 25.70% |
| MSFT230120P00295000 | 2022-08-11 3:45PM EDT | 2023-01-20 | 23.60 | 23.25 | 23.60 | +1.15 | +5.12% | 107 | 2,914 | 25.06% |
| MSFT230217P00295000 | 2022-08-11 12:26PM EDT | 2023-02-17 | 24.85 | 24.85 | 25.70 | -3.50 | -12.35% | 2 | 6 | 25.69% |
| MSFT230317P00295000 | 2022-08-11 2:23PM EDT | 2023-03-17 | 26.75 | 26.65 | 27.25 | +0.80 | +3.08% | 300 | 658 | 25.74% |
| MSFT230616P00295000 | 2022-08-11 11:06AM EDT | 2023-06-16 | 30.59 | 30.45 | 31.30 | +0.79 | +2.65% | 8 | 1,759 | 25.46% |
| MSFT230915P00295000 | 2022-08-08 10:12AM EDT | 2023-09-15 | 35.40 | 32.20 | 35.00 | 0.00 | - | 2 | 131 | 25.47% |
| MSFT240119P00295000 | 2022-08-10 12:34PM EDT | 2024-01-19 | 37.25 | 36.65 | 38.90 | 0.00 | - | 128 | 1,636 | 25.06% |
| MSFT240621P00295000 | 2022-08-02 10:44AM EDT | 2024-06-21 | 47.50 | 39.00 | 44.00 | 0.00 | - | 6 | 39 | 25.32% |
© 2022 Yahoo. Tous droits réservés.
