MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:310.00
Options d’achatpour9 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00310000 | 2023-06-07 3:50PM EDT | 2023-06-09 | 13.50 | 13.00 | 14.25 | -10.64 | -44.08% | 219 | 755 | 42.92% |
| MSFT230616C00310000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 15.00 | 14.50 | 15.65 | -9.63 | -39.10% | 403 | 15,668 | 33.59% |
| MSFT230623C00310000 | 2023-06-07 3:48PM EDT | 2023-06-23 | 15.25 | 14.75 | 16.10 | -9.91 | -39.39% | 114 | 568 | 27.92% |
| MSFT230630C00310000 | 2023-06-07 3:24PM EDT | 2023-06-30 | 17.00 | 15.05 | 17.40 | -7.82 | -31.51% | 13 | 374 | 28.42% |
| MSFT230707C00310000 | 2023-06-07 3:39PM EDT | 2023-07-07 | 17.22 | 16.15 | 18.25 | -8.84 | -33.92% | 14 | 33 | 27.69% |
| MSFT230721C00310000 | 2023-06-07 3:51PM EDT | 2023-07-21 | 19.50 | 19.35 | 20.20 | -8.60 | -30.60% | 234 | 10,365 | 27.91% |
| MSFT230818C00310000 | 2023-06-07 3:46PM EDT | 2023-08-18 | 23.79 | 22.15 | 24.70 | -8.19 | -25.61% | 175 | 8,239 | 30.44% |
| MSFT230915C00310000 | 2023-06-07 3:45PM EDT | 2023-09-15 | 26.20 | 26.20 | 26.80 | -7.98 | -23.35% | 136 | 6,058 | 29.18% |
| MSFT231020C00310000 | 2023-06-07 3:50PM EDT | 2023-10-20 | 30.13 | 29.60 | 30.50 | -7.94 | -20.86% | 39 | 1,678 | 30.12% |
| MSFT231117C00310000 | 2023-06-07 11:15AM EDT | 2023-11-17 | 33.94 | 33.15 | 34.10 | -7.46 | -18.02% | 126 | 1,036 | 31.80% |
| MSFT231215C00310000 | 2023-06-07 3:59PM EDT | 2023-12-15 | 35.50 | 35.00 | 37.00 | -7.00 | -16.47% | 139 | 72 | 32.63% |
| MSFT240119C00310000 | 2023-06-07 3:46PM EDT | 2024-01-19 | 38.55 | 37.85 | 38.60 | -7.95 | -17.10% | 77 | 7,147 | 31.65% |
| MSFT240315C00310000 | 2023-06-07 9:46AM EDT | 2024-03-15 | 49.60 | 41.85 | 43.90 | -1.00 | -1.98% | 1 | 529 | 33.21% |
| MSFT240621C00310000 | 2023-06-07 3:31PM EDT | 2024-06-21 | 49.67 | 48.30 | 50.95 | -7.64 | -13.33% | 17 | 1,266 | 34.20% |
| MSFT241220C00310000 | 2023-06-07 11:25AM EDT | 2024-12-20 | 61.00 | 57.55 | 61.00 | -7.66 | -11.16% | 1 | 95 | 34.70% |
| MSFT250117C00310000 | 2023-06-07 2:47PM EDT | 2025-01-17 | 61.50 | 60.25 | 63.05 | -9.92 | -13.89% | 7 | 1,138 | 35.18% |
| MSFT250620C00310000 | 2023-06-07 11:44AM EDT | 2025-06-20 | 69.72 | 66.05 | 70.25 | -4.53 | -6.10% | 9 | 225 | 35.45% |
| MSFT251219C00310000 | 2023-06-07 12:01PM EDT | 2025-12-19 | 75.38 | 73.75 | 77.30 | -8.04 | -9.64% | 24 | 291 | 35.42% |
Options de ventepour9 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00310000 | 2023-06-07 3:59PM EDT | 2023-06-09 | 0.16 | 0.15 | 0.30 | +0.12 | +300.00% | 1,225 | 1,555 | 32.08% |
| MSFT230616P00310000 | 2023-06-07 3:58PM EDT | 2023-06-16 | 0.94 | 0.87 | 1.02 | +0.69 | +276.00% | 2,353 | 7,707 | 24.78% |
| MSFT230623P00310000 | 2023-06-07 3:58PM EDT | 2023-06-23 | 1.58 | 1.50 | 2.05 | +1.08 | +216.00% | 378 | 953 | 24.68% |
| MSFT230630P00310000 | 2023-06-07 3:59PM EDT | 2023-06-30 | 2.20 | 2.20 | 2.79 | +1.35 | +158.82% | 467 | 1,256 | 23.78% |
| MSFT230707P00310000 | 2023-06-07 3:53PM EDT | 2023-07-07 | 2.70 | 2.60 | 2.92 | +1.51 | +126.89% | 229 | 438 | 21.37% |
| MSFT230714P00310000 | 2023-06-07 3:56PM EDT | 2023-07-14 | 3.35 | 3.25 | 4.25 | +1.58 | +89.27% | 140 | 48 | 23.26% |
| MSFT230721P00310000 | 2023-06-07 3:59PM EDT | 2023-07-21 | 3.97 | 3.90 | 4.15 | +1.92 | +93.66% | 1,133 | 11,843 | 21.11% |
| MSFT230818P00310000 | 2023-06-07 3:57PM EDT | 2023-08-18 | 7.60 | 7.50 | 7.75 | +2.45 | +47.57% | 10,938 | 1,557 | 23.72% |
| MSFT230915P00310000 | 2023-06-07 3:40PM EDT | 2023-09-15 | 9.53 | 8.80 | 9.70 | +2.58 | +37.12% | 268 | 1,208 | 23.31% |
| MSFT231020P00310000 | 2023-06-07 3:30PM EDT | 2023-10-20 | 11.36 | 11.25 | 12.00 | +2.71 | +31.33% | 20 | 886 | 23.24% |
| MSFT231117P00310000 | 2023-06-07 3:58PM EDT | 2023-11-17 | 13.56 | 13.00 | 14.15 | +2.51 | +22.71% | 13 | 632 | 23.81% |
| MSFT231215P00310000 | 2023-06-07 3:34PM EDT | 2023-12-15 | 15.00 | 14.40 | 15.20 | +2.85 | +23.46% | 78 | 1,176 | 23.20% |
| MSFT240119P00310000 | 2023-06-07 3:24PM EDT | 2024-01-19 | 16.35 | 15.60 | 18.35 | +2.76 | +20.31% | 174 | 1,937 | 24.60% |
| MSFT240315P00310000 | 2023-06-07 3:26PM EDT | 2024-03-15 | 18.91 | 18.40 | 19.65 | +2.76 | +17.09% | 33 | 479 | 23.24% |
| MSFT240621P00310000 | 2023-06-07 3:11PM EDT | 2024-06-21 | 23.01 | 21.90 | 23.70 | +2.96 | +14.76% | 14 | 1,255 | 23.25% |
| MSFT241220P00310000 | 2023-05-19 1:36PM EDT | 2024-12-20 | 31.75 | 27.00 | 29.65 | 0.00 | - | 4 | 144 | 23.00% |
| MSFT250117P00310000 | 2023-06-05 12:06PM EDT | 2025-01-17 | 25.45 | 27.45 | 29.85 | 0.00 | - | 39 | 357 | 22.58% |
| MSFT250620P00310000 | 2023-06-07 11:34AM EDT | 2025-06-20 | 31.45 | 31.60 | 34.20 | +1.25 | +4.14% | 1 | 141 | 22.58% |
| MSFT251219P00310000 | 2023-06-07 3:23PM EDT | 2025-12-19 | 36.15 | 35.70 | 37.80 | +1.95 | +5.70% | 5 | 244 | 22.07% |
© 2023 Yahoo. Tous droits réservés.