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:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00305000 | 2023-02-06 2:59PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 347 | 53.13% |
| MSFT230217C00305000 | 2023-02-06 2:51PM EST | 2023-02-17 | 0.04 | 0.00 | 0.09 | -0.06 | -60.00% | 64 | 1,497 | 44.04% |
| MSFT230224C00305000 | 2023-02-06 3:25PM EST | 2023-02-24 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 44 | 36 | 34.86% |
| MSFT230303C00305000 | 2023-02-06 10:23AM EST | 2023-03-03 | 0.10 | 0.12 | 0.15 | -0.04 | -28.57% | 6 | 68 | 31.35% |
| MSFT230310C00305000 | 2023-02-06 12:36PM EST | 2023-03-10 | 0.19 | 0.15 | 0.22 | -0.01 | -5.00% | 3 | 39 | 29.40% |
| MSFT230317C00305000 | 2023-02-06 3:09PM EST | 2023-03-17 | 0.28 | 0.27 | 0.29 | -0.03 | -9.68% | 164 | 2,577 | 27.88% |
| MSFT230324C00305000 | 2023-02-06 11:30AM EST | 2023-03-24 | 0.51 | 0.22 | 0.51 | +0.01 | +2.00% | 4 | 3 | 28.44% |
| MSFT230421C00305000 | 2023-02-06 3:14PM EST | 2023-04-21 | 0.91 | 0.91 | 1.00 | -0.15 | -14.15% | 11 | 572 | 25.84% |
| MSFT230519C00305000 | 2023-02-06 11:47AM EST | 2023-05-19 | 2.10 | 2.00 | 2.25 | -0.05 | -2.33% | 4 | 180 | 27.14% |
| MSFT230616C00305000 | 2023-02-06 2:26PM EST | 2023-06-16 | 2.84 | 2.96 | 3.30 | -0.56 | -16.47% | 203 | 2,986 | 27.03% |
| MSFT230721C00305000 | 2023-02-03 3:45PM EST | 2023-07-21 | 4.35 | 4.15 | 4.40 | 0.00 | - | 102 | 511 | 26.46% |
| MSFT230818C00305000 | 2023-02-06 2:34PM EST | 2023-08-18 | 5.62 | 5.50 | 6.05 | -1.18 | -17.35% | 10 | 42 | 27.55% |
| MSFT230915C00305000 | 2023-02-06 3:35PM EST | 2023-09-15 | 6.63 | 6.55 | 7.15 | -0.32 | -4.60% | 37 | 1,447 | 27.55% |
| MSFT240119C00305000 | 2023-02-06 2:30PM EST | 2024-01-19 | 11.85 | 12.05 | 12.95 | -1.53 | -11.43% | 1,607 | 3,782 | 28.84% |
| MSFT240621C00305000 | 2023-02-06 3:45PM EST | 2024-06-21 | 18.56 | 17.20 | 19.55 | +0.46 | +2.54% | 47 | 1,078 | 29.93% |
| MSFT250117C00305000 | 2023-02-06 11:21AM EST | 2025-01-17 | 26.53 | 24.10 | 27.50 | -0.47 | -1.74% | 3 | 212 | 30.86% |
| MSFT250620C00305000 | 2023-02-02 1:51PM EST | 2025-06-20 | 32.50 | 28.75 | 32.05 | 0.00 | - | 1 | 44 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00305000 | 2023-02-03 12:05PM EST | 2023-02-17 | 43.30 | 47.25 | 49.75 | 0.00 | - | 2 | 2 | 51.90% |
| MSFT230317P00305000 | 2023-01-25 12:51PM EST | 2023-03-17 | 65.90 | 47.20 | 49.80 | 0.00 | - | 75 | 33 | 39.78% |
| MSFT230421P00305000 | 2022-12-21 2:07PM EST | 2023-04-21 | 59.58 | 64.05 | 66.05 | 0.00 | - | 4 | 0 | 71.64% |
| MSFT230519P00305000 | 2023-02-02 2:11PM EST | 2023-05-19 | 42.97 | 48.00 | 50.20 | 0.00 | - | - | 1 | 26.17% |
| MSFT230616P00305000 | 2023-02-06 3:21PM EST | 2023-06-16 | 49.24 | 48.15 | 50.55 | +6.59 | +15.45% | 7 | 107 | 24.29% |
| MSFT230721P00305000 | 2023-01-24 11:19AM EST | 2023-07-21 | 63.30 | 49.20 | 50.80 | 0.00 | - | - | 0 | 22.22% |
| MSFT230915P00305000 | 2023-01-23 12:31PM EST | 2023-09-15 | 61.69 | 49.35 | 51.50 | 0.00 | - | 2 | 48 | 20.71% |
| MSFT240119P00305000 | 2023-02-06 11:43AM EST | 2024-01-19 | 51.50 | 50.85 | 53.15 | +4.16 | +8.79% | 28 | 533 | 19.03% |
| MSFT240621P00305000 | 2023-01-27 1:45PM EST | 2024-06-21 | 56.10 | 52.95 | 55.80 | -3.65 | -6.11% | 9 | 302 | 18.78% |
| MSFT250117P00305000 | 2023-02-02 2:11PM EST | 2025-01-17 | 52.90 | 55.00 | 58.75 | 0.00 | - | 2 | 407 | 18.25% |
| MSFT250620P00305000 | 2023-02-02 2:11PM EST | 2025-06-20 | 54.38 | 56.50 | 60.75 | 0.00 | - | 2 | 10 | 18.00% |
© 2023 Yahoo. Tous droits réservés.
