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:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00295000 | 2023-02-06 3:56PM EST | 2023-02-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| MSFT230217C00295000 | 2023-02-06 3:53PM EST | 2023-02-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| MSFT230224C00295000 | 2023-02-06 3:51PM EST | 2023-02-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| MSFT230303C00295000 | 2023-02-06 3:52PM EST | 2023-03-03 | 0.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT230310C00295000 | 2023-02-06 3:06PM EST | 2023-03-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT230317C00295000 | 2023-02-06 3:46PM EST | 2023-03-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| MSFT230324C00295000 | 2023-02-06 3:47PM EST | 2023-03-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT230421C00295000 | 2023-02-06 3:34PM EST | 2023-04-21 | 1.67 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| MSFT230519C00295000 | 2023-02-06 3:36PM EST | 2023-05-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT230616C00295000 | 2023-02-06 3:45PM EST | 2023-06-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MSFT230721C00295000 | 2023-02-06 2:22PM EST | 2023-07-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MSFT230818C00295000 | 2023-02-06 2:23PM EST | 2023-08-18 | 7.65 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| MSFT230915C00295000 | 2023-02-06 1:30PM EST | 2023-09-15 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT240119C00295000 | 2023-02-06 3:38PM EST | 2024-01-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT240621C00295000 | 2023-02-06 9:55AM EST | 2024-06-21 | 21.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117C00295000 | 2023-02-03 2:11PM EST | 2025-01-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT250620C00295000 | 2023-02-06 10:42AM EST | 2025-06-20 | 33.08 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00295000 | 2023-02-03 11:26AM EST | 2023-02-10 | 31.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230217P00295000 | 2023-02-02 3:56PM EST | 2023-02-17 | 31.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT230303P00295000 | 2023-02-02 11:12AM EST | 2023-03-03 | 35.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230317P00295000 | 2023-02-03 3:55PM EST | 2023-03-17 | 36.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230421P00295000 | 2023-01-25 10:38AM EST | 2023-04-21 | 61.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616P00295000 | 2023-02-06 12:05PM EST | 2023-06-16 | 40.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230721P00295000 | 2023-02-03 1:21PM EST | 2023-07-21 | 38.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230818P00295000 | 2023-01-27 2:26PM EST | 2023-08-18 | 47.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915P00295000 | 2023-01-25 3:08PM EST | 2023-09-15 | 54.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240119P00295000 | 2023-02-06 11:43AM EST | 2024-01-19 | 44.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240621P00295000 | 2023-02-06 11:44AM EST | 2024-06-21 | 47.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117P00295000 | 2023-01-31 1:57PM EST | 2025-01-17 | 56.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT250620P00295000 | 2023-01-20 12:07PM EST | 2025-06-20 | 65.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
