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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00300000 | 2022-08-11 3:59PM EDT | 2022-08-12 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 3,414 | 4,590 | 36.72% |
| MSFT220819C00300000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 0.30 | 0.28 | 0.38 | -0.33 | -52.38% | 7,466 | 20,543 | 21.95% |
| MSFT220826C00300000 | 2022-08-11 3:57PM EDT | 2022-08-26 | 0.92 | 0.84 | 1.00 | -0.46 | -33.33% | 813 | 3,852 | 21.24% |
| MSFT220902C00300000 | 2022-08-11 3:52PM EDT | 2022-09-02 | 1.65 | 1.50 | 1.73 | -0.48 | -22.54% | 1,271 | 1,115 | 21.45% |
| MSFT220909C00300000 | 2022-08-11 3:44PM EDT | 2022-09-09 | 2.25 | 2.10 | 2.40 | -0.70 | -23.73% | 234 | 667 | 21.44% |
| MSFT220916C00300000 | 2022-08-11 3:59PM EDT | 2022-09-16 | 3.01 | 3.00 | 3.25 | -0.79 | -20.79% | 5,200 | 22,475 | 22.16% |
| MSFT220923C00300000 | 2022-08-11 3:57PM EDT | 2022-09-23 | 4.00 | 3.85 | 4.30 | -0.88 | -18.03% | 161 | 351 | 23.39% |
| MSFT221021C00300000 | 2022-08-11 3:59PM EDT | 2022-10-21 | 7.13 | 6.80 | 7.60 | -0.91 | -11.32% | 2,081 | 7,929 | 25.34% |
| MSFT221118C00300000 | 2022-08-11 3:44PM EDT | 2022-11-18 | 10.65 | 10.50 | 11.20 | -0.80 | -6.99% | 212 | 3,339 | 27.74% |
| MSFT221216C00300000 | 2022-08-11 3:53PM EDT | 2022-12-16 | 13.18 | 12.85 | 13.60 | -0.57 | -4.15% | 320 | 3,378 | 28.12% |
| MSFT230120C00300000 | 2022-08-11 3:57PM EDT | 2023-01-20 | 15.90 | 15.75 | 16.55 | -0.93 | -5.53% | 1,278 | 12,094 | 28.82% |
| MSFT230217C00300000 | 2022-08-11 2:52PM EDT | 2023-02-17 | 18.46 | 18.20 | 18.85 | -0.54 | -2.84% | 42 | 815 | 29.41% |
| MSFT230317C00300000 | 2022-08-11 3:57PM EDT | 2023-03-17 | 20.50 | 19.90 | 21.20 | -0.15 | -0.73% | 183 | 6,543 | 30.12% |
| MSFT230616C00300000 | 2022-08-11 2:49PM EDT | 2023-06-16 | 26.66 | 26.10 | 26.90 | -1.01 | -3.65% | 42 | 6,092 | 30.71% |
| MSFT230915C00300000 | 2022-08-11 2:01PM EDT | 2023-09-15 | 32.00 | 29.50 | 32.70 | +0.06 | +0.19% | 10 | 371 | 31.83% |
| MSFT240119C00300000 | 2022-08-11 3:32PM EDT | 2024-01-19 | 38.05 | 37.00 | 39.05 | -1.10 | -2.81% | 14 | 7,445 | 32.38% |
| MSFT240621C00300000 | 2022-08-11 1:49PM EDT | 2024-06-21 | 45.00 | 43.75 | 45.90 | +0.70 | +1.58% | 8 | 1,312 | 32.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00300000 | 2022-08-11 11:37AM EDT | 2022-08-12 | 11.65 | 11.85 | 13.50 | +0.50 | +4.48% | 23 | 6 | 67.38% |
| MSFT220819P00300000 | 2022-08-11 2:36PM EDT | 2022-08-19 | 13.58 | 13.25 | 14.30 | +1.48 | +12.23% | 21 | 1,525 | 32.08% |
| MSFT220826P00300000 | 2022-08-11 3:48PM EDT | 2022-08-26 | 14.22 | 13.10 | 14.65 | +1.97 | +16.08% | 45 | 31 | 25.62% |
| MSFT220902P00300000 | 2022-08-11 3:52PM EDT | 2022-09-02 | 14.67 | 14.05 | 15.60 | +1.27 | +9.48% | 65 | 255 | 25.62% |
| MSFT220916P00300000 | 2022-08-11 3:50PM EDT | 2022-09-16 | 16.05 | 15.50 | 16.15 | +1.30 | +8.81% | 119 | 4,338 | 21.91% |
| MSFT220923P00300000 | 2022-08-10 1:06PM EDT | 2022-09-23 | 16.25 | 16.15 | 17.60 | 0.00 | - | 3 | 23 | 24.32% |
| MSFT221021P00300000 | 2022-08-11 3:06PM EDT | 2022-10-21 | 19.45 | 18.55 | 20.00 | +1.15 | +6.28% | 21 | 771 | 24.13% |
| MSFT221118P00300000 | 2022-08-11 2:51PM EDT | 2022-11-18 | 22.50 | 21.60 | 22.50 | +1.64 | +7.86% | 14 | 421 | 24.85% |
| MSFT221216P00300000 | 2022-08-11 9:31AM EDT | 2022-12-16 | 21.85 | 23.30 | 24.50 | -1.30 | -5.62% | 17 | 111 | 24.99% |
| MSFT230120P00300000 | 2022-08-11 3:46PM EDT | 2023-01-20 | 26.20 | 25.90 | 26.75 | +1.35 | +5.43% | 197 | 6,235 | 25.14% |
| MSFT230217P00300000 | 2022-08-11 12:24PM EDT | 2023-02-17 | 27.45 | 27.85 | 28.35 | +0.45 | +1.67% | 4 | 172 | 25.18% |
| MSFT230317P00300000 | 2022-08-11 3:45PM EDT | 2023-03-17 | 29.60 | 28.85 | 29.70 | +0.88 | +3.06% | 215 | 2,511 | 25.05% |
| MSFT230616P00300000 | 2022-08-11 12:09PM EDT | 2023-06-16 | 32.95 | 33.05 | 33.75 | +0.77 | +2.39% | 23 | 1,720 | 24.91% |
| MSFT230915P00300000 | 2022-08-11 9:47AM EDT | 2023-09-15 | 35.25 | 34.80 | 37.70 | -0.45 | -1.26% | 28 | 241 | 25.20% |
| MSFT240119P00300000 | 2022-08-11 10:07AM EDT | 2024-01-19 | 39.20 | 38.85 | 41.55 | -0.05 | -0.13% | 16 | 2,626 | 24.78% |
| MSFT240621P00300000 | 2022-08-10 10:29AM EDT | 2024-06-21 | 44.00 | 42.65 | 45.65 | 0.00 | - | 12 | 507 | 24.42% |
© 2022 Yahoo. Tous droits réservés.
