MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:295.00
Options d’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00295000 | 2023-06-02 2:52PM EDT | 2023-06-09 | 41.60 | 39.90 | 41.40 | +4.78 | +12.98% | 44 | 135 | 65.31% |
| MSFT230616C00295000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 41.22 | 40.05 | 42.00 | +2.77 | +7.20% | 57 | 8,337 | 52.12% |
| MSFT230623C00295000 | 2023-06-02 11:45AM EDT | 2023-06-23 | 41.29 | 39.95 | 42.05 | +1.84 | +4.66% | 3 | 163 | 42.92% |
| MSFT230630C00295000 | 2023-06-01 10:07AM EDT | 2023-06-30 | 35.25 | 40.95 | 43.25 | 0.00 | - | 5 | 47 | 43.84% |
| MSFT230707C00295000 | 2023-06-02 2:52PM EDT | 2023-07-07 | 43.89 | 41.20 | 44.40 | +8.39 | +23.63% | 3 | 9 | 44.08% |
| MSFT230721C00295000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 43.78 | 42.70 | 44.35 | +2.63 | +6.39% | 10 | 4,306 | 37.09% |
| MSFT230818C00295000 | 2023-06-02 1:11PM EDT | 2023-08-18 | 45.75 | 45.50 | 47.10 | +1.15 | +2.58% | 1 | 1,894 | 36.44% |
| MSFT230915C00295000 | 2023-06-02 1:11PM EDT | 2023-09-15 | 47.79 | 47.60 | 49.75 | +1.44 | +3.11% | 22 | 2,211 | 36.30% |
| MSFT231020C00295000 | 2023-06-02 9:42AM EDT | 2023-10-20 | 51.85 | 50.90 | 52.35 | +2.45 | +4.96% | 5 | 739 | 35.51% |
| MSFT231117C00295000 | 2023-06-02 2:38PM EDT | 2023-11-17 | 55.12 | 53.40 | 56.35 | +3.93 | +7.68% | 3 | 668 | 37.89% |
| MSFT231215C00295000 | 2023-06-01 11:38AM EDT | 2023-12-15 | 55.50 | 54.95 | 56.80 | +3.15 | +6.02% | 5 | 32 | 35.63% |
| MSFT240119C00295000 | 2023-06-02 2:59PM EDT | 2024-01-19 | 59.42 | 57.60 | 60.30 | +2.12 | +3.70% | 14 | 4,639 | 36.76% |
| MSFT240315C00295000 | 2023-06-02 2:45PM EDT | 2024-03-15 | 63.70 | 61.40 | 64.20 | +4.03 | +6.75% | 8 | 381 | 36.85% |
| MSFT240621C00295000 | 2023-06-02 3:46PM EDT | 2024-06-21 | 68.88 | 67.50 | 71.50 | +0.83 | +1.22% | 33 | 1,120 | 37.95% |
| MSFT241220C00295000 | 2023-05-31 3:21PM EDT | 2024-12-20 | 74.54 | 76.55 | 80.50 | 0.00 | - | 1 | 88 | 37.43% |
| MSFT250117C00295000 | 2023-06-02 2:46PM EDT | 2025-01-17 | 81.00 | 78.00 | 81.70 | +2.33 | +2.96% | 1 | 499 | 37.34% |
| MSFT250620C00295000 | 2023-05-30 12:04PM EDT | 2025-06-20 | 85.50 | 84.55 | 88.45 | 0.00 | - | 2 | 53 | 37.28% |
| MSFT251219C00295000 | 2023-06-02 9:35AM EDT | 2025-12-19 | 93.10 | 91.75 | 95.00 | -0.05 | -0.05% | 1 | 158 | 36.92% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00295000 | 2023-06-02 12:43PM EDT | 2023-06-09 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 176 | 953 | 37.89% |
| MSFT230616P00295000 | 2023-06-02 3:53PM EDT | 2023-06-16 | 0.16 | 0.15 | 0.18 | -0.14 | -46.67% | 284 | 8,166 | 33.01% |
| MSFT230623P00295000 | 2023-06-02 3:37PM EDT | 2023-06-23 | 0.30 | 0.26 | 0.30 | -0.19 | -38.78% | 85 | 666 | 29.40% |
| MSFT230630P00295000 | 2023-06-02 3:47PM EDT | 2023-06-30 | 0.48 | 0.45 | 0.50 | -0.27 | -36.00% | 49 | 1,642 | 28.03% |
| MSFT230707P00295000 | 2023-06-02 3:10PM EDT | 2023-07-07 | 0.62 | 0.60 | 0.67 | -0.33 | -34.74% | 43 | 194 | 26.66% |
| MSFT230721P00295000 | 2023-06-02 3:37PM EDT | 2023-07-21 | 1.16 | 1.17 | 1.23 | -0.50 | -30.12% | 239 | 22,051 | 25.99% |
| MSFT230818P00295000 | 2023-06-02 3:54PM EDT | 2023-08-18 | 3.15 | 3.15 | 3.30 | -0.84 | -21.05% | 238 | 1,526 | 27.78% |
| MSFT230915P00295000 | 2023-06-02 2:05PM EDT | 2023-09-15 | 4.60 | 4.30 | 4.50 | -0.80 | -14.81% | 80 | 1,509 | 26.60% |
| MSFT231020P00295000 | 2023-06-02 2:03PM EDT | 2023-10-20 | 6.15 | 5.15 | 6.05 | -0.90 | -12.77% | 12 | 1,023 | 25.90% |
| MSFT231117P00295000 | 2023-06-02 2:01PM EDT | 2023-11-17 | 8.20 | 7.00 | 8.00 | -0.80 | -8.89% | 11 | 570 | 26.70% |
| MSFT231215P00295000 | 2023-06-02 10:20AM EDT | 2023-12-15 | 9.56 | 8.75 | 9.05 | -1.08 | -10.15% | 1 | 19 | 26.17% |
| MSFT240119P00295000 | 2023-06-02 2:57PM EDT | 2024-01-19 | 9.96 | 9.85 | 10.25 | -1.04 | -9.45% | 26 | 2,397 | 25.60% |
| MSFT240315P00295000 | 2023-06-02 2:28PM EDT | 2024-03-15 | 12.58 | 11.60 | 13.00 | -3.07 | -19.62% | 4 | 158 | 25.93% |
| MSFT240621P00295000 | 2023-06-02 2:43PM EDT | 2024-06-21 | 15.50 | 14.85 | 16.60 | -2.54 | -14.08% | 2 | 406 | 25.62% |
| MSFT241220P00295000 | 2023-05-23 9:50AM EDT | 2024-12-20 | 24.40 | 20.70 | 22.95 | 0.00 | - | 1 | 41 | 25.64% |
| MSFT250117P00295000 | 2023-06-02 11:50AM EDT | 2025-01-17 | 22.00 | 20.05 | 22.45 | -1.82 | -7.64% | 3 | 1,001 | 24.69% |
| MSFT250620P00295000 | 2023-05-30 9:45AM EDT | 2025-06-20 | 26.00 | 24.30 | 26.25 | 0.00 | - | 2 | 4 | 24.32% |
| MSFT251219P00295000 | 2023-05-31 2:26PM EDT | 2025-12-19 | 31.25 | 27.00 | 30.20 | 0.00 | - | 1 | 315 | 23.95% |
© 2023 Yahoo. Tous droits réservés.