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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00315000 | 2023-01-30 10:03AM EST | 2023-02-10 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 65 | 87.30% |
| MSFT230217C00315000 | 2023-02-06 12:00PM EST | 2023-02-17 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 10 | 4,401 | 44.92% |
| MSFT230224C00315000 | 2023-02-06 9:30AM EST | 2023-02-24 | 0.07 | 0.03 | 0.18 | +0.01 | +16.67% | 1 | 77 | 43.85% |
| MSFT230303C00315000 | 2023-02-03 12:39PM EST | 2023-03-03 | 0.10 | 0.06 | 0.21 | 0.00 | - | 2 | 11 | 38.09% |
| MSFT230310C00315000 | 2023-02-06 3:36PM EST | 2023-03-10 | 0.09 | 0.06 | 0.09 | -0.11 | -55.00% | 51 | 3 | 29.88% |
| MSFT230317C00315000 | 2023-02-06 11:08AM EST | 2023-03-17 | 0.15 | 0.13 | 0.17 | -0.01 | -6.25% | 12 | 2,193 | 29.54% |
| MSFT230324C00315000 | 2023-02-03 12:36PM EST | 2023-03-24 | 0.35 | 0.04 | 0.35 | 0.00 | - | 8 | 8 | 30.47% |
| MSFT230421C00315000 | 2023-02-06 2:49PM EST | 2023-04-21 | 0.53 | 0.50 | 0.55 | -0.03 | -5.36% | 272 | 857 | 26.05% |
| MSFT230519C00315000 | 2023-02-06 1:10PM EST | 2023-05-19 | 1.13 | 1.22 | 1.32 | -0.07 | -5.83% | 6 | 45 | 26.70% |
| MSFT230616C00315000 | 2023-02-06 3:44PM EST | 2023-06-16 | 1.94 | 1.91 | 2.18 | -0.11 | -5.37% | 96 | 2,272 | 26.84% |
| MSFT230721C00315000 | 2023-02-06 1:13PM EST | 2023-07-21 | 2.81 | 2.82 | 3.05 | -0.15 | -5.07% | 596 | 698 | 26.22% |
| MSFT230818C00315000 | 2023-02-06 3:39PM EST | 2023-08-18 | 4.02 | 3.95 | 4.40 | -0.18 | -4.29% | 111 | 124 | 27.23% |
| MSFT230915C00315000 | 2023-02-06 3:50PM EST | 2023-09-15 | 5.00 | 4.80 | 5.30 | -0.78 | -13.49% | 6 | 1,287 | 27.14% |
| MSFT240119C00315000 | 2023-02-06 3:40PM EST | 2024-01-19 | 9.54 | 9.35 | 9.70 | -0.19 | -1.95% | 14 | 2,697 | 27.44% |
| MSFT240621C00315000 | 2023-02-06 12:02PM EST | 2024-06-21 | 15.60 | 14.15 | 17.10 | +0.85 | +5.76% | 11 | 392 | 29.87% |
| MSFT250117C00315000 | 2023-02-03 9:30AM EST | 2025-01-17 | 22.55 | 20.00 | 24.50 | 0.00 | - | 1 | 2,045 | 30.55% |
| MSFT250620C00315000 | 2023-02-01 10:10AM EST | 2025-06-20 | 21.67 | 25.20 | 28.95 | 0.00 | - | 1 | 28 | 30.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00315000 | 2023-01-20 9:48AM EST | 2023-02-17 | 79.20 | 57.10 | 59.50 | 0.00 | - | 30 | 0 | 80.57% |
| MSFT230317P00315000 | 2023-01-09 12:38PM EST | 2023-03-17 | 84.20 | 57.10 | 59.90 | 0.00 | - | 526 | 0 | 45.74% |
| MSFT230421P00315000 | 2022-12-21 3:34PM EST | 2023-04-21 | 69.30 | 73.85 | 76.05 | 0.00 | - | 30 | 0 | 76.87% |
| MSFT230616P00315000 | 2023-01-30 2:12PM EST | 2023-06-16 | 71.94 | 57.70 | 60.00 | 0.00 | - | 2 | 197 | 25.45% |
| MSFT230721P00315000 | 2022-12-01 11:38AM EST | 2023-07-21 | 63.21 | 74.50 | 76.50 | 0.00 | - | - | 0 | 52.36% |
| MSFT230915P00315000 | 2023-01-23 12:28PM EST | 2023-09-15 | 71.05 | 58.45 | 60.45 | 0.00 | - | 2 | 0 | 20.74% |
| MSFT240119P00315000 | 2023-01-26 12:56PM EST | 2024-01-19 | 70.70 | 59.85 | 61.50 | 0.00 | - | 24 | 197 | 18.52% |
| MSFT240621P00315000 | 2023-02-02 9:30AM EST | 2024-06-21 | 60.00 | 61.20 | 63.25 | 0.00 | - | 1 | 207 | 17.73% |
| MSFT250117P00315000 | 2023-02-02 10:43AM EST | 2025-01-17 | 61.70 | 62.45 | 65.75 | 0.00 | - | 50 | 88 | 17.30% |
| MSFT250620P00315000 | 2023-01-05 10:37AM EST | 2025-06-20 | 94.00 | 62.50 | 66.40 | 0.00 | - | - | 1 | 16.23% |
© 2023 Yahoo. Tous droits réservés.
