MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:315.00
Options d’achatpour2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00315000 | 2023-05-31 3:56PM EDT | 2023-06-02 | 14.67 | 0.00 | 0.00 | 0.00 | - | 516 | 5,344 | 0.00% |
| MSFT230609C00315000 | 2023-05-31 3:58PM EDT | 2023-06-09 | 15.63 | 0.00 | 0.00 | 0.00 | - | 201 | 1,825 | 0.00% |
| MSFT230616C00315000 | 2023-05-31 3:52PM EDT | 2023-06-16 | 18.15 | 0.00 | 0.00 | 0.00 | - | 181 | 19,129 | 0.00% |
| MSFT230623C00315000 | 2023-05-31 2:55PM EDT | 2023-06-23 | 18.49 | 0.00 | 0.00 | 0.00 | - | 4 | 931 | 0.00% |
| MSFT230630C00315000 | 2023-05-31 3:57PM EDT | 2023-06-30 | 18.85 | 0.00 | 0.00 | 0.00 | - | 29 | 1,933 | 0.00% |
| MSFT230707C00315000 | 2023-05-31 3:51PM EDT | 2023-07-07 | 20.64 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 0.00% |
| MSFT230721C00315000 | 2023-05-31 3:47PM EDT | 2023-07-21 | 23.26 | 0.00 | 0.00 | 0.00 | - | 132 | 7,496 | 0.00% |
| MSFT230818C00315000 | 2023-05-31 3:52PM EDT | 2023-08-18 | 27.41 | 0.00 | 0.00 | 0.00 | - | 26 | 2,470 | 0.00% |
| MSFT230915C00315000 | 2023-05-31 3:45PM EDT | 2023-09-15 | 30.30 | 0.00 | 0.00 | 0.00 | - | 79 | 2,117 | 0.00% |
| MSFT231020C00315000 | 2023-05-31 1:42PM EDT | 2023-10-20 | 33.95 | 0.00 | 0.00 | 0.00 | - | 14 | 1,118 | 0.00% |
| MSFT231117C00315000 | 2023-05-31 3:14PM EDT | 2023-11-17 | 36.40 | 0.00 | 0.00 | 0.00 | - | 14 | 478 | 0.00% |
| MSFT231215C00315000 | 2023-05-30 10:58AM EDT | 2023-12-15 | 41.52 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| MSFT240119C00315000 | 2023-05-31 3:57PM EDT | 2024-01-19 | 41.00 | 0.00 | 0.00 | 0.00 | - | 37 | 2,922 | 0.00% |
| MSFT240315C00315000 | 2023-05-31 12:47PM EDT | 2024-03-15 | 45.19 | 0.00 | 0.00 | 0.00 | - | 22 | 768 | 0.00% |
| MSFT240621C00315000 | 2023-05-31 3:15PM EDT | 2024-06-21 | 53.05 | 0.00 | 0.00 | 0.00 | - | 18 | 622 | 0.00% |
| MSFT241220C00315000 | 2023-05-31 1:19PM EDT | 2024-12-20 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| MSFT250117C00315000 | 2023-05-31 3:04PM EDT | 2025-01-17 | 64.25 | 0.00 | 0.00 | 0.00 | - | 83 | 2,320 | 0.00% |
| MSFT250620C00315000 | 2023-05-30 3:16PM EDT | 2025-06-20 | 73.32 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| MSFT251219C00315000 | 2023-05-31 2:37PM EDT | 2025-12-19 | 79.00 | 0.00 | 0.00 | 0.00 | - | 29 | 134 | 0.00% |
Options de ventepour2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00315000 | 2023-05-31 3:59PM EDT | 2023-06-02 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,260 | 7,911 | 12.50% |
| MSFT230609P00315000 | 2023-05-31 3:59PM EDT | 2023-06-09 | 0.98 | 0.00 | 0.00 | 0.00 | - | 506 | 1,271 | 6.25% |
| MSFT230616P00315000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1,355 | 8,818 | 6.25% |
| MSFT230623P00315000 | 2023-05-31 3:54PM EDT | 2023-06-23 | 2.50 | 0.00 | 0.00 | 0.00 | - | 307 | 877 | 3.13% |
| MSFT230630P00315000 | 2023-05-31 3:51PM EDT | 2023-06-30 | 3.15 | 0.00 | 0.00 | 0.00 | - | 138 | 945 | 3.13% |
| MSFT230707P00315000 | 2023-05-31 3:48PM EDT | 2023-07-07 | 3.57 | 0.00 | 0.00 | 0.00 | - | 26 | 65 | 3.13% |
| MSFT230721P00315000 | 2023-05-31 3:57PM EDT | 2023-07-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 448 | 6,046 | 3.13% |
| MSFT230818P00315000 | 2023-05-31 3:59PM EDT | 2023-08-18 | 9.05 | 0.00 | 0.00 | 0.00 | - | 112 | 1,306 | 1.56% |
| MSFT230915P00315000 | 2023-05-31 2:56PM EDT | 2023-09-15 | 10.48 | 0.00 | 0.00 | 0.00 | - | 42 | 1,907 | 1.56% |
| MSFT231020P00315000 | 2023-05-31 3:50PM EDT | 2023-10-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 437 | 1.56% |
| MSFT231117P00315000 | 2023-05-31 3:46PM EDT | 2023-11-17 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 281 | 1.56% |
| MSFT231215P00315000 | 2023-05-31 3:50PM EDT | 2023-12-15 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 1.56% |
| MSFT240119P00315000 | 2023-05-31 3:55PM EDT | 2024-01-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 36 | 887 | 1.56% |
| MSFT240315P00315000 | 2023-05-31 9:31AM EDT | 2024-03-15 | 20.39 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.78% |
| MSFT240621P00315000 | 2023-05-31 9:47AM EDT | 2024-06-21 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 0.78% |
| MSFT241220P00315000 | 2023-05-18 2:15PM EDT | 2024-12-20 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.78% |
| MSFT250117P00315000 | 2023-05-31 11:23AM EDT | 2025-01-17 | 30.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1,057 | 0.78% |
| MSFT250620P00315000 | 2023-05-26 2:02PM EDT | 2025-06-20 | 36.10 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.78% |
| MSFT251219P00315000 | 2023-05-31 2:58PM EDT | 2025-12-19 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.78% |
© 2023 Yahoo. Tous droits réservés.