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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00300000 | 2023-02-06 9:33AM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 5 | 0 | 25.00% |
| MSFT230217C00300000 | 2023-02-06 3:34PM EST | 2023-02-17 | 0.06 | 0.00 | 0.00 | -0.03 | -33.33% | 1,750 | 0 | 25.00% |
| MSFT230224C00300000 | 2023-02-06 3:58PM EST | 2023-02-24 | 0.13 | 0.00 | 0.00 | +0.01 | +8.33% | 611 | 0 | 12.50% |
| MSFT230303C00300000 | 2023-02-06 3:11PM EST | 2023-03-03 | 0.20 | 0.00 | 0.00 | -0.01 | -4.76% | 46 | 0 | 12.50% |
| MSFT230310C00300000 | 2023-02-06 3:06PM EST | 2023-03-10 | 0.26 | 0.00 | 0.00 | -0.04 | -13.33% | 29 | 0 | 12.50% |
| MSFT230317C00300000 | 2023-02-06 3:53PM EST | 2023-03-17 | 0.41 | 0.00 | 0.00 | -0.03 | -6.82% | 456 | 0 | 12.50% |
| MSFT230324C00300000 | 2023-02-06 2:39PM EST | 2023-03-24 | 0.50 | 0.00 | 0.00 | -0.08 | -13.79% | 47 | 0 | 12.50% |
| MSFT230421C00300000 | 2023-02-06 3:44PM EST | 2023-04-21 | 1.25 | 0.00 | 0.00 | -0.10 | -7.41% | 482 | 0 | 6.25% |
| MSFT230519C00300000 | 2023-02-06 3:55PM EST | 2023-05-19 | 2.64 | 0.00 | 0.00 | -0.09 | -3.30% | 64 | 0 | 6.25% |
| MSFT230616C00300000 | 2023-02-06 3:59PM EST | 2023-06-16 | 3.85 | 0.00 | 0.00 | -0.20 | -4.94% | 482 | 0 | 6.25% |
| MSFT230721C00300000 | 2023-02-06 2:56PM EST | 2023-07-21 | 5.03 | 0.00 | 0.00 | -0.27 | -5.09% | 14 | 0 | 6.25% |
| MSFT230818C00300000 | 2023-02-06 3:26PM EST | 2023-08-18 | 6.50 | 0.00 | 0.00 | -1.05 | -13.91% | 126 | 0 | 3.13% |
| MSFT230915C00300000 | 2023-02-06 3:57PM EST | 2023-09-15 | 7.72 | 0.00 | 0.00 | -0.48 | -5.85% | 43 | 0 | 3.13% |
| MSFT240119C00300000 | 2023-02-06 3:58PM EST | 2024-01-19 | 13.50 | 13.00 | 13.95 | -0.50 | -3.57% | 172 | 0 | 28.65% |
| MSFT240621C00300000 | 2023-02-06 3:17PM EST | 2024-06-21 | 20.05 | 19.15 | 21.55 | +0.05 | +0.25% | 39 | 0 | 30.54% |
| MSFT250117C00300000 | 2023-02-06 3:59PM EST | 2025-01-17 | 27.85 | 25.80 | 29.50 | +0.35 | +1.27% | 98 | 0 | 31.30% |
| MSFT250620C00300000 | 2023-02-06 12:38PM EST | 2025-06-20 | 32.02 | 30.95 | 33.45 | -0.48 | -1.48% | 5 | 0 | 30.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00300000 | 2023-02-03 3:18PM EST | 2023-02-17 | 42.10 | 42.40 | 44.35 | 0.00 | - | 2 | 0 | 63.89% |
| MSFT230224P00300000 | 2023-01-06 2:12PM EST | 2023-02-24 | 75.40 | 40.60 | 43.55 | 0.00 | - | 2 | 0 | 38.48% |
| MSFT230317P00300000 | 2023-02-06 3:59PM EST | 2023-03-17 | 44.55 | 42.40 | 44.50 | +7.05 | +18.80% | 25 | 0 | 35.02% |
| MSFT230421P00300000 | 2023-02-03 10:18AM EST | 2023-04-21 | 38.00 | 41.90 | 45.60 | 0.00 | - | 3 | 0 | 30.23% |
| MSFT230519P00300000 | 2023-02-02 2:02PM EST | 2023-05-19 | 37.60 | 43.70 | 45.60 | 0.00 | - | - | 0 | 25.76% |
| MSFT230616P00300000 | 2023-02-06 12:25PM EST | 2023-06-16 | 44.59 | 44.20 | 45.50 | +0.69 | +1.57% | 3 | 0 | 22.53% |
| MSFT230721P00300000 | 2023-02-03 1:09PM EST | 2023-07-21 | 43.00 | 44.50 | 46.35 | 0.00 | - | 12 | 0 | 22.10% |
| MSFT230818P00300000 | 2023-02-03 12:58PM EST | 2023-08-18 | 41.16 | 44.65 | 46.75 | 0.00 | - | 2 | 0 | 21.28% |
| MSFT230915P00300000 | 2023-02-03 1:59PM EST | 2023-09-15 | 44.90 | 45.10 | 47.25 | 0.00 | - | 7 | 0 | 20.83% |
| MSFT240119P00300000 | 2023-02-06 2:34PM EST | 2024-01-19 | 48.40 | 47.10 | 48.90 | +0.48 | +1.00% | 23 | 0 | 18.93% |
| MSFT240621P00300000 | 2023-02-02 1:47PM EST | 2024-06-21 | 46.50 | 49.10 | 52.45 | 0.00 | - | 3 | 0 | 19.43% |
| MSFT250117P00300000 | 2023-02-02 9:36AM EST | 2025-01-17 | 51.95 | 51.50 | 55.55 | 0.00 | - | 2 | 0 | 18.80% |
| MSFT250620P00300000 | 2023-02-06 12:55PM EST | 2025-06-20 | 54.00 | 53.50 | 57.55 | 0.00 | - | 1 | 0 | 18.44% |
© 2023 Yahoo. Tous droits réservés.
