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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00315000 | 2022-08-11 12:59PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 884 | 60.94% |
| MSFT220819C00315000 | 2022-08-11 2:33PM EDT | 2022-08-19 | 0.06 | 0.01 | 0.07 | -0.01 | -14.29% | 40 | 1,452 | 29.00% |
| MSFT220826C00315000 | 2022-08-11 3:48PM EDT | 2022-08-26 | 0.11 | 0.07 | 0.13 | -0.05 | -31.25% | 65 | 521 | 23.29% |
| MSFT220902C00315000 | 2022-08-11 3:25PM EDT | 2022-09-02 | 0.25 | 0.22 | 0.30 | -0.11 | -30.56% | 74 | 179 | 22.27% |
| MSFT220909C00315000 | 2022-08-11 3:37PM EDT | 2022-09-09 | 0.40 | 0.35 | 0.47 | -0.15 | -27.27% | 83 | 80 | 21.28% |
| MSFT220916C00315000 | 2022-08-11 3:52PM EDT | 2022-09-16 | 0.67 | 0.64 | 0.73 | -0.25 | -27.17% | 319 | 5,262 | 21.14% |
| MSFT220923C00315000 | 2022-08-11 2:34PM EDT | 2022-09-23 | 1.10 | 0.95 | 1.12 | -0.18 | -14.06% | 28 | 144 | 21.62% |
| MSFT221021C00315000 | 2022-08-11 3:57PM EDT | 2022-10-21 | 2.79 | 2.73 | 2.99 | -0.49 | -14.94% | 9,443 | 2,292 | 23.07% |
| MSFT221118C00315000 | 2022-08-11 3:50PM EDT | 2022-11-18 | 5.50 | 5.40 | 5.70 | -0.40 | -6.78% | 322 | 2,027 | 25.51% |
| MSFT230120C00315000 | 2022-08-11 3:40PM EDT | 2023-01-20 | 10.03 | 9.90 | 10.50 | +0.08 | +0.80% | 124 | 3,576 | 27.15% |
| MSFT230217C00315000 | 2022-08-11 2:03PM EDT | 2023-02-17 | 12.65 | 11.85 | 12.85 | -0.06 | -0.47% | 48 | 256 | 28.13% |
| MSFT230317C00315000 | 2022-08-11 10:50AM EDT | 2023-03-17 | 14.49 | 14.00 | 15.00 | -0.01 | -0.07% | 1 | 2,339 | 28.83% |
| MSFT230616C00315000 | 2022-08-11 9:52AM EDT | 2023-06-16 | 21.07 | 18.90 | 21.25 | +0.92 | +4.57% | 10 | 2,154 | 30.33% |
| MSFT240119C00315000 | 2022-08-11 12:44PM EDT | 2024-01-19 | 31.90 | 30.85 | 32.55 | 0.00 | - | 8 | 1,680 | 31.53% |
| MSFT240621C00315000 | 2022-08-11 3:02PM EDT | 2024-06-21 | 37.97 | 36.40 | 39.20 | -0.13 | -0.34% | 6 | 93 | 31.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00315000 | 2022-08-10 3:34PM EDT | 2022-08-12 | 26.40 | 26.30 | 29.80 | 0.00 | - | 27 | 0 | 82.03% |
| MSFT220819P00315000 | 2022-08-11 2:12PM EDT | 2022-08-19 | 28.10 | 27.45 | 29.00 | +1.55 | +5.84% | 29 | 387 | 48.88% |
| MSFT220826P00315000 | 2022-08-10 2:52PM EDT | 2022-08-26 | 27.30 | 26.85 | 29.65 | 0.00 | - | 15 | 13 | 41.16% |
| MSFT220902P00315000 | 2022-08-10 9:36AM EDT | 2022-09-02 | 27.90 | - | - | 0.00 | - | - | - | 0.00% |
| MSFT220909P00315000 | 2022-08-05 9:30AM EDT | 2022-09-09 | 35.00 | 27.00 | 30.75 | 0.00 | - | 1 | 1 | 35.10% |
| MSFT220916P00315000 | 2022-08-11 2:07PM EDT | 2022-09-16 | 28.00 | 27.85 | 29.70 | +0.95 | +3.51% | 114 | 2,051 | 26.82% |
| MSFT221021P00315000 | 2022-08-11 2:46PM EDT | 2022-10-21 | 30.10 | 29.15 | 31.50 | -6.75 | -18.32% | 32 | 483 | 24.57% |
| MSFT221118P00315000 | 2022-08-02 10:19AM EDT | 2022-11-18 | 43.55 | 31.30 | 33.35 | 0.00 | - | 1 | 934 | 24.85% |
| MSFT230120P00315000 | 2022-08-11 3:24PM EDT | 2023-01-20 | 35.25 | 34.15 | 36.55 | -5.60 | -13.71% | 24 | 1,165 | 24.36% |
| MSFT230217P00315000 | 2022-08-11 2:50PM EDT | 2023-02-17 | 36.99 | 36.10 | 38.40 | -4.04 | -9.85% | 2 | 6 | 24.98% |
| MSFT230317P00315000 | 2022-08-10 9:48AM EDT | 2023-03-17 | 37.20 | 37.60 | 38.90 | 0.00 | - | 2 | 382 | 23.94% |
| MSFT230616P00315000 | 2022-08-11 9:50AM EDT | 2023-06-16 | 40.55 | 41.65 | 43.10 | -1.28 | -3.06% | 2 | 673 | 24.36% |
| MSFT240119P00315000 | 2022-08-08 2:24PM EDT | 2024-01-19 | 52.65 | 47.25 | 50.25 | 0.00 | - | 2 | 179 | 24.03% |
| MSFT240621P00315000 | 2022-07-01 10:44AM EDT | 2024-06-21 | 73.35 | 53.50 | 57.10 | 0.00 | - | 2 | 12 | 25.57% |
© 2022 Yahoo. Tous droits réservés.
