MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:300.00
Options d’achatpour2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00300000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 33.14 | 32.20 | 34.20 | +6.14 | +22.74% | 217 | 738 | 64.65% |
| MSFT230609C00300000 | 2023-05-26 2:50PM EDT | 2023-06-09 | 33.55 | 33.05 | 34.95 | +6.00 | +21.78% | 27 | 431 | 50.18% |
| MSFT230616C00300000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 34.40 | 34.10 | 35.00 | +6.39 | +22.81% | 589 | 14,734 | 40.77% |
| MSFT230623C00300000 | 2023-05-26 3:57PM EDT | 2023-06-23 | 35.14 | 34.10 | 36.40 | +6.77 | +23.86% | 7 | 109 | 41.81% |
| MSFT230630C00300000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 36.12 | 34.05 | 36.55 | +7.52 | +26.29% | 24 | 119 | 37.84% |
| MSFT230707C00300000 | 2023-05-26 2:22PM EDT | 2023-07-07 | 36.10 | 35.65 | 37.05 | +36.10 | - | 1 | 0 | 36.21% |
| MSFT230721C00300000 | 2023-05-26 3:53PM EDT | 2023-07-21 | 38.10 | 37.60 | 38.90 | +5.95 | +18.51% | 289 | 9,624 | 36.45% |
| MSFT230818C00300000 | 2023-05-26 3:40PM EDT | 2023-08-18 | 41.67 | 40.70 | 43.05 | +5.75 | +16.01% | 136 | 5,476 | 38.21% |
| MSFT230915C00300000 | 2023-05-26 3:56PM EDT | 2023-09-15 | 44.20 | 43.05 | 44.65 | +5.60 | +14.51% | 79 | 34,779 | 35.72% |
| MSFT231020C00300000 | 2023-05-26 3:46PM EDT | 2023-10-20 | 47.62 | 46.35 | 48.00 | +5.29 | +12.50% | 32 | 1,761 | 35.91% |
| MSFT231117C00300000 | 2023-05-26 3:19PM EDT | 2023-11-17 | 50.17 | 49.50 | 51.65 | +5.32 | +11.86% | 22 | 924 | 37.53% |
| MSFT231215C00300000 | 2023-05-26 2:28PM EDT | 2023-12-15 | 51.70 | 51.85 | 52.75 | +4.35 | +9.19% | 15 | 63 | 36.11% |
| MSFT240119C00300000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 53.80 | 54.45 | 56.70 | +4.10 | +8.25% | 356 | 22,593 | 37.53% |
| MSFT240315C00300000 | 2023-05-26 3:35PM EDT | 2024-03-15 | 58.87 | 58.10 | 60.95 | +5.72 | +10.76% | 15 | 527 | 37.77% |
| MSFT240621C00300000 | 2023-05-26 3:44PM EDT | 2024-06-21 | 65.80 | 64.30 | 67.00 | +5.02 | +8.26% | 67 | 3,053 | 37.61% |
| MSFT241220C00300000 | 2023-05-26 3:36PM EDT | 2024-12-20 | 75.00 | 74.10 | 77.20 | +14.91 | +24.81% | 5 | 415 | 37.87% |
| MSFT250117C00300000 | 2023-05-26 3:44PM EDT | 2025-01-17 | 77.00 | 75.70 | 77.50 | +5.07 | +7.05% | 70 | 1,417 | 37.17% |
| MSFT250620C00300000 | 2023-05-26 3:52PM EDT | 2025-06-20 | 81.56 | 82.00 | 84.00 | +2.71 | +3.44% | 34 | 821 | 36.94% |
| MSFT251219C00300000 | 2023-05-26 3:34PM EDT | 2025-12-19 | 90.00 | 88.60 | 92.35 | +4.50 | +5.26% | 18 | 394 | 37.53% |
Options de ventepour2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00300000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.07 | 0.07 | 0.08 | -0.12 | -63.16% | 1,101 | 1,993 | 37.31% |
| MSFT230609P00300000 | 2023-05-26 3:42PM EDT | 2023-06-09 | 0.38 | 0.36 | 0.43 | -0.30 | -44.12% | 307 | 1,135 | 33.72% |
| MSFT230616P00300000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.81 | 0.78 | 0.81 | -0.43 | -34.68% | 2,161 | 8,837 | 31.28% |
| MSFT230623P00300000 | 2023-05-26 3:43PM EDT | 2023-06-23 | 1.14 | 1.09 | 1.42 | -0.42 | -26.92% | 133 | 586 | 31.17% |
| MSFT230630P00300000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 1.58 | 1.51 | 2.50 | -0.60 | -27.52% | 201 | 1,539 | 33.06% |
| MSFT230707P00300000 | 2023-05-26 3:02PM EDT | 2023-07-07 | 1.88 | 1.22 | 2.93 | +1.88 | - | 27 | 5 | 31.79% |
| MSFT230721P00300000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 2.81 | 2.66 | 3.00 | -0.84 | -23.01% | 1,083 | 6,896 | 27.67% |
| MSFT230818P00300000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 5.65 | 5.00 | 5.65 | -1.00 | -15.04% | 340 | 2,810 | 28.89% |
| MSFT230915P00300000 | 2023-05-26 3:47PM EDT | 2023-09-15 | 7.06 | 6.90 | 7.50 | -1.29 | -15.45% | 565 | 4,241 | 28.41% |
| MSFT231020P00300000 | 2023-05-26 3:50PM EDT | 2023-10-20 | 8.80 | 8.65 | 8.90 | -1.30 | -12.87% | 166 | 883 | 26.93% |
| MSFT231117P00300000 | 2023-05-26 3:43PM EDT | 2023-11-17 | 10.75 | 10.70 | 10.95 | -1.45 | -11.89% | 67 | 419 | 27.47% |
| MSFT231215P00300000 | 2023-05-26 1:46PM EDT | 2023-12-15 | 12.22 | 11.85 | 12.05 | -1.38 | -10.15% | 9 | 648 | 26.85% |
| MSFT240119P00300000 | 2023-05-26 3:54PM EDT | 2024-01-19 | 13.17 | 13.05 | 14.50 | -1.43 | -9.79% | 284 | 6,367 | 27.53% |
| MSFT240315P00300000 | 2023-05-26 3:39PM EDT | 2024-03-15 | 15.50 | 15.10 | 16.60 | -2.25 | -12.68% | 47 | 168 | 26.83% |
| MSFT240621P00300000 | 2023-05-26 3:19PM EDT | 2024-06-21 | 19.18 | 18.50 | 19.95 | -1.56 | -7.52% | 8 | 809 | 26.05% |
| MSFT241220P00300000 | 2023-05-25 3:30PM EDT | 2024-12-20 | 26.32 | 23.05 | 25.30 | 0.00 | - | 8 | 75 | 25.17% |
| MSFT250117P00300000 | 2023-05-26 2:55PM EDT | 2025-01-17 | 25.00 | 24.50 | 27.50 | -2.70 | -9.75% | 14 | 1,881 | 26.03% |
| MSFT250620P00300000 | 2023-05-26 12:29PM EDT | 2025-06-20 | 28.88 | 27.65 | 31.00 | -1.22 | -4.05% | 1 | 130 | 25.28% |
| MSFT251219P00300000 | 2023-05-26 2:14PM EDT | 2025-12-19 | 33.92 | 30.00 | 34.50 | -0.18 | -0.53% | 2 | 305 | 24.52% |
© 2023 Yahoo. Tous droits réservés.