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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00310000 | 2023-02-06 10:18AM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT230217C00310000 | 2023-02-06 2:16PM EST | 2023-02-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| MSFT230224C00310000 | 2023-02-06 1:52PM EST | 2023-02-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MSFT230303C00310000 | 2023-02-06 3:58PM EST | 2023-03-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MSFT230310C00310000 | 2023-02-06 10:28AM EST | 2023-03-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MSFT230317C00310000 | 2023-02-06 2:17PM EST | 2023-03-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| MSFT230324C00310000 | 2023-02-03 11:20AM EST | 2023-03-24 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT230421C00310000 | 2023-02-06 3:59PM EST | 2023-04-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 6.25% |
| MSFT230519C00310000 | 2023-02-06 1:46PM EST | 2023-05-19 | 1.48 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MSFT230616C00310000 | 2023-02-06 3:39PM EST | 2023-06-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| MSFT230721C00310000 | 2023-02-06 1:56PM EST | 2023-07-21 | 3.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT230818C00310000 | 2023-02-06 3:16PM EST | 2023-08-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| MSFT230915C00310000 | 2023-02-03 12:38PM EST | 2023-09-15 | 6.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT240119C00310000 | 2023-02-06 1:52PM EST | 2024-01-19 | 10.35 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| MSFT240621C00310000 | 2023-02-03 3:38PM EST | 2024-06-21 | 16.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250117C00310000 | 2023-02-06 3:59PM EST | 2025-01-17 | 24.40 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| MSFT250620C00310000 | 2023-02-06 3:40PM EST | 2025-06-20 | 28.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00310000 | 2023-01-25 9:33AM EST | 2023-02-17 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317P00310000 | 2023-02-06 3:34PM EST | 2023-03-17 | 53.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT230421P00310000 | 2022-12-22 3:39PM EST | 2023-04-21 | 73.50 | 69.00 | 70.95 | 0.00 | - | 280 | 0 | 74.25% |
| MSFT230616P00310000 | 2023-01-09 2:36PM EST | 2023-06-16 | 81.30 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| MSFT230721P00310000 | 2023-02-06 11:06AM EST | 2023-07-21 | 53.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230915P00310000 | 2023-02-03 1:21PM EST | 2023-09-15 | 51.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240119P00310000 | 2023-02-03 11:00AM EST | 2024-01-19 | 51.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00310000 | 2023-02-03 1:21PM EST | 2024-06-21 | 54.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117P00310000 | 2023-01-27 3:02PM EST | 2025-01-17 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00310000 | 2023-02-06 1:06PM EST | 2025-06-20 | 62.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
