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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00310000 | 2022-08-11 2:39PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 499 | 51.56% |
| MSFT220819C00310000 | 2022-08-11 3:45PM EDT | 2022-08-19 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 221 | 14,550 | 26.07% |
| MSFT220826C00310000 | 2022-08-11 3:58PM EDT | 2022-08-26 | 0.20 | 0.16 | 0.27 | -0.13 | -39.39% | 772 | 707 | 22.75% |
| MSFT220902C00310000 | 2022-08-11 2:54PM EDT | 2022-09-02 | 0.48 | 0.38 | 0.50 | -0.17 | -26.15% | 90 | 289 | 21.44% |
| MSFT220909C00310000 | 2022-08-11 2:58PM EDT | 2022-09-09 | 0.75 | 0.64 | 0.78 | -0.24 | -24.24% | 44 | 164 | 20.85% |
| MSFT220916C00310000 | 2022-08-11 3:56PM EDT | 2022-09-16 | 1.11 | 1.05 | 1.21 | -0.38 | -25.50% | 506 | 6,944 | 21.17% |
| MSFT220923C00310000 | 2022-08-11 1:56PM EDT | 2022-09-23 | 1.92 | 1.56 | 1.76 | -0.23 | -10.70% | 45 | 95 | 21.81% |
| MSFT221021C00310000 | 2022-08-11 3:51PM EDT | 2022-10-21 | 3.95 | 3.80 | 4.15 | -0.50 | -11.24% | 953 | 4,833 | 23.62% |
| MSFT221118C00310000 | 2022-08-11 2:43PM EDT | 2022-11-18 | 6.90 | 6.60 | 7.25 | -0.63 | -8.37% | 143 | 2,493 | 26.17% |
| MSFT221216C00310000 | 2022-08-11 3:52PM EDT | 2022-12-16 | 9.24 | 9.00 | 9.50 | -0.39 | -4.05% | 64 | 2,411 | 26.80% |
| MSFT230120C00310000 | 2022-08-11 3:27PM EDT | 2023-01-20 | 11.84 | 11.35 | 12.35 | -0.56 | -4.52% | 64 | 5,319 | 27.72% |
| MSFT230217C00310000 | 2022-08-11 2:43PM EDT | 2023-02-17 | 14.26 | 13.60 | 14.95 | -0.14 | -0.97% | 162 | 168 | 28.88% |
| MSFT230317C00310000 | 2022-08-11 2:45PM EDT | 2023-03-17 | 16.25 | 15.55 | 17.00 | -0.25 | -1.52% | 57 | 3,035 | 29.35% |
| MSFT230616C00310000 | 2022-08-11 9:40AM EDT | 2023-06-16 | 22.70 | 21.65 | 23.40 | +0.23 | +1.02% | 2 | 4,000 | 30.82% |
| MSFT230915C00310000 | 2022-08-11 3:56PM EDT | 2023-09-15 | 27.45 | 26.85 | 27.95 | -0.25 | -0.90% | 100 | 320 | 30.90% |
| MSFT240119C00310000 | 2022-08-11 11:56AM EDT | 2024-01-19 | 34.00 | 32.75 | 34.75 | +0.37 | +1.10% | 27 | 3,135 | 31.90% |
| MSFT240621C00310000 | 2022-08-11 3:02PM EDT | 2024-06-21 | 40.11 | 38.75 | 41.30 | -0.59 | -1.45% | 11 | 426 | 32.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00310000 | 2022-08-11 11:18AM EDT | 2022-08-12 | 22.65 | 21.80 | 23.90 | +1.30 | +6.09% | 19 | 0 | 117.38% |
| MSFT220819P00310000 | 2022-08-11 12:30PM EDT | 2022-08-19 | 21.75 | 22.60 | 24.25 | -0.45 | -2.03% | 4 | 420 | 45.58% |
| MSFT220826P00310000 | 2022-08-11 1:29PM EDT | 2022-08-26 | 22.00 | 22.05 | 24.30 | -0.70 | -3.08% | 4 | 39 | 33.68% |
| MSFT220902P00310000 | 2022-08-10 10:28AM EDT | 2022-09-02 | 23.24 | 22.10 | 24.45 | 0.00 | - | 18 | 20 | 28.76% |
| MSFT220916P00310000 | 2022-08-11 12:41PM EDT | 2022-09-16 | 22.62 | 22.30 | 24.85 | -0.53 | -2.29% | 4 | 2,008 | 24.34% |
| MSFT221021P00310000 | 2022-08-11 9:35AM EDT | 2022-10-21 | 24.20 | 24.90 | 27.35 | -0.70 | -2.81% | 40 | 436 | 24.18% |
| MSFT221118P00310000 | 2022-08-10 9:30AM EDT | 2022-11-18 | 26.70 | 27.25 | 29.55 | 0.00 | - | 1 | 222 | 24.89% |
| MSFT221216P00310000 | 2022-08-09 2:56PM EDT | 2022-12-16 | 33.90 | 28.80 | 30.95 | 0.00 | - | 2 | 109 | 24.32% |
| MSFT230120P00310000 | 2022-08-11 2:43PM EDT | 2023-01-20 | 32.13 | 31.55 | 32.80 | +1.33 | +4.32% | 88 | 2,246 | 24.20% |
| MSFT230217P00310000 | 2022-08-11 2:43PM EDT | 2023-02-17 | 33.99 | 33.45 | 34.40 | +1.94 | +6.05% | 89 | 17 | 24.42% |
| MSFT230317P00310000 | 2022-08-09 1:12PM EDT | 2023-03-17 | 40.05 | 34.55 | 35.90 | 0.00 | - | 15 | 1,779 | 24.59% |
| MSFT230616P00310000 | 2022-08-11 9:49AM EDT | 2023-06-16 | 37.75 | 38.65 | 40.05 | +0.05 | +0.13% | 20 | 600 | 24.74% |
| MSFT230915P00310000 | 2022-08-10 12:21PM EDT | 2023-09-15 | 41.40 | 39.80 | 43.30 | 0.00 | - | 1 | 78 | 24.52% |
| MSFT240119P00310000 | 2022-08-10 9:34AM EDT | 2024-01-19 | 45.00 | 43.60 | 46.95 | 0.00 | - | 1 | 1,122 | 24.07% |
| MSFT240621P00310000 | 2022-08-08 11:01AM EDT | 2024-06-21 | 51.00 | 48.00 | 50.60 | 0.00 | - | 1 | 174 | 23.52% |
© 2022 Yahoo. Tous droits réservés.
