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:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00305000 | 2022-08-11 3:58PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 334 | 1,328 | 52.73% |
| MSFT220819C00305000 | 2022-08-11 3:48PM EDT | 2022-08-19 | 0.12 | 0.10 | 0.20 | -0.13 | -52.00% | 1,020 | 5,485 | 24.32% |
| MSFT220826C00305000 | 2022-08-11 3:57PM EDT | 2022-08-26 | 0.42 | 0.37 | 0.48 | -0.24 | -36.36% | 149 | 987 | 21.51% |
| MSFT220902C00305000 | 2022-08-11 3:52PM EDT | 2022-09-02 | 0.88 | 0.76 | 0.92 | -0.30 | -25.42% | 163 | 498 | 21.18% |
| MSFT220909C00305000 | 2022-08-11 3:53PM EDT | 2022-09-09 | 1.28 | 1.16 | 1.37 | -0.45 | -26.01% | 246 | 3,467 | 20.91% |
| MSFT220916C00305000 | 2022-08-11 3:56PM EDT | 2022-09-16 | 1.86 | 1.78 | 2.00 | -0.48 | -20.51% | 723 | 5,868 | 21.47% |
| MSFT220923C00305000 | 2022-08-11 2:48PM EDT | 2022-09-23 | 2.75 | 2.47 | 2.78 | -0.42 | -13.25% | 20 | 382 | 22.39% |
| MSFT221021C00305000 | 2022-08-11 3:22PM EDT | 2022-10-21 | 5.53 | 5.15 | 5.50 | -0.67 | -10.81% | 235 | 3,020 | 23.98% |
| MSFT221118C00305000 | 2022-08-11 2:09PM EDT | 2022-11-18 | 8.85 | 8.15 | 9.10 | -0.55 | -5.85% | 103 | 1,341 | 26.95% |
| MSFT230120C00305000 | 2022-08-11 3:59PM EDT | 2023-01-20 | 13.65 | 13.35 | 14.00 | -0.80 | -5.54% | 189 | 3,694 | 27.78% |
| MSFT230217C00305000 | 2022-08-11 2:04PM EDT | 2023-02-17 | 16.60 | 15.65 | 16.80 | 0.00 | - | 69 | 297 | 29.11% |
| MSFT230317C00305000 | 2022-08-11 1:59PM EDT | 2023-03-17 | 18.70 | 17.75 | 18.50 | +0.10 | +0.54% | 21 | 1,630 | 29.13% |
| MSFT230616C00305000 | 2022-08-11 2:49PM EDT | 2023-06-16 | 24.37 | 23.25 | 25.45 | -0.98 | -3.87% | 308 | 2,652 | 31.10% |
| MSFT240119C00305000 | 2022-08-11 12:27PM EDT | 2024-01-19 | 35.95 | 35.25 | 37.15 | +0.35 | +0.98% | 7 | 1,907 | 32.35% |
| MSFT240621C00305000 | 2022-08-11 10:35AM EDT | 2024-06-21 | 43.50 | 40.50 | 43.95 | -0.90 | -2.03% | 2 | 208 | 32.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00305000 | 2022-08-11 11:00AM EDT | 2022-08-12 | 17.30 | 16.80 | 18.75 | +1.10 | +6.79% | 10 | 0 | 94.34% |
| MSFT220819P00305000 | 2022-08-11 3:55PM EDT | 2022-08-19 | 18.45 | 17.80 | 18.75 | +0.95 | +5.43% | 105 | 983 | 33.37% |
| MSFT220826P00305000 | 2022-08-11 2:42PM EDT | 2022-08-26 | 18.90 | 17.35 | 19.55 | +1.45 | +8.31% | 10 | 13 | 30.47% |
| MSFT220902P00305000 | 2022-08-11 2:42PM EDT | 2022-09-02 | 19.20 | 18.25 | 19.50 | +0.90 | +4.92% | 15 | 53 | 24.89% |
| MSFT220909P00305000 | 2022-08-08 12:36PM EDT | 2022-09-09 | 26.15 | 18.45 | 20.05 | 0.00 | - | 8 | 4 | 24.25% |
| MSFT220916P00305000 | 2022-08-11 3:14PM EDT | 2022-09-16 | 20.05 | 19.20 | 20.20 | +1.27 | +6.76% | 14 | 1,974 | 22.36% |
| MSFT220923P00305000 | 2022-08-11 10:59AM EDT | 2022-09-23 | 19.24 | - | - | +0.15 | +0.79% | - | - | 0.00% |
| MSFT221021P00305000 | 2022-08-11 3:06PM EDT | 2022-10-21 | 22.75 | 20.60 | 23.40 | +0.80 | +3.64% | 33 | 417 | 23.82% |
| MSFT221118P00305000 | 2022-08-11 1:02PM EDT | 2022-11-18 | 24.50 | 23.70 | 26.05 | +0.36 | +1.49% | 2 | 463 | 25.11% |
| MSFT230120P00305000 | 2022-08-11 3:40PM EDT | 2023-01-20 | 28.99 | 28.75 | 29.40 | +0.93 | +3.31% | 13 | 3,064 | 24.30% |
| MSFT230217P00305000 | 2022-08-11 12:25PM EDT | 2023-02-17 | 30.30 | 30.10 | 31.65 | +0.65 | +2.19% | 17 | 15 | 25.26% |
| MSFT230317P00305000 | 2022-08-11 2:12PM EDT | 2023-03-17 | 32.00 | 31.55 | 32.55 | -5.10 | -13.75% | 4 | 669 | 24.63% |
| MSFT230616P00305000 | 2022-08-10 2:27PM EDT | 2023-06-16 | 35.20 | 35.65 | 36.90 | 0.00 | - | 84 | 667 | 24.89% |
| MSFT240119P00305000 | 2022-08-11 10:09AM EDT | 2024-01-19 | 41.70 | 41.65 | 44.15 | -4.80 | -10.32% | 2 | 174 | 24.39% |
| MSFT240621P00305000 | 2022-08-09 10:28AM EDT | 2024-06-21 | 50.30 | 44.75 | 48.05 | 0.00 | - | 2 | 17 | 23.96% |
© 2022 Yahoo. Tous droits réservés.
