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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00320000 | 2022-08-10 3:59PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 119 | 70.31% |
| MSFT220819C00320000 | 2022-08-11 3:54PM EDT | 2022-08-19 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 563 | 3,187 | 30.86% |
| MSFT220826C00320000 | 2022-08-11 3:53PM EDT | 2022-08-26 | 0.07 | 0.03 | 0.13 | -0.03 | -30.00% | 108 | 312 | 26.51% |
| MSFT220902C00320000 | 2022-08-11 3:45PM EDT | 2022-09-02 | 0.15 | 0.11 | 0.21 | -0.07 | -31.82% | 100 | 221 | 23.68% |
| MSFT220909C00320000 | 2022-08-11 3:45PM EDT | 2022-09-09 | 0.23 | 0.19 | 0.30 | -0.09 | -28.12% | 8 | 43 | 21.97% |
| MSFT220916C00320000 | 2022-08-11 3:43PM EDT | 2022-09-16 | 0.41 | 0.36 | 0.47 | -0.13 | -24.07% | 287 | 6,321 | 21.56% |
| MSFT220923C00320000 | 2022-08-11 2:25PM EDT | 2022-09-23 | 0.71 | 0.58 | 0.74 | -0.13 | -15.48% | 27 | 51 | 21.81% |
| MSFT221021C00320000 | 2022-08-11 3:51PM EDT | 2022-10-21 | 1.99 | 1.93 | 2.13 | -0.43 | -17.77% | 1,788 | 6,254 | 22.68% |
| MSFT221118C00320000 | 2022-08-11 3:50PM EDT | 2022-11-18 | 4.30 | 4.15 | 4.45 | -0.40 | -8.51% | 214 | 9,306 | 25.00% |
| MSFT221216C00320000 | 2022-08-11 3:20PM EDT | 2022-12-16 | 6.15 | 5.95 | 6.35 | -0.35 | -5.38% | 100 | 1,772 | 25.68% |
| MSFT230120C00320000 | 2022-08-11 3:37PM EDT | 2023-01-20 | 8.49 | 8.10 | 8.85 | -0.38 | -4.28% | 205 | 13,724 | 26.61% |
| MSFT230217C00320000 | 2022-08-11 3:55PM EDT | 2023-02-17 | 10.80 | 10.30 | 11.25 | -0.02 | -0.18% | 113 | 999 | 27.84% |
| MSFT230317C00320000 | 2022-08-11 2:15PM EDT | 2023-03-17 | 12.57 | 12.00 | 12.70 | -0.43 | -3.31% | 9 | 3,799 | 27.77% |
| MSFT230616C00320000 | 2022-08-10 12:34PM EDT | 2023-06-16 | 19.00 | 16.40 | 19.05 | +0.75 | +4.11% | 1 | 1,919 | 29.69% |
| MSFT230915C00320000 | 2022-08-11 3:01PM EDT | 2023-09-15 | 23.20 | 22.75 | 24.40 | +0.16 | +0.69% | 8 | 360 | 30.66% |
| MSFT240119C00320000 | 2022-08-11 10:39AM EDT | 2024-01-19 | 30.47 | 28.80 | 30.60 | +0.90 | +3.04% | 22 | 2,802 | 31.29% |
| MSFT240621C00320000 | 2022-08-11 11:08AM EDT | 2024-06-21 | 34.90 | 34.35 | 37.65 | -1.06 | -2.95% | 5 | 1,540 | 32.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00320000 | 2022-08-10 3:34PM EDT | 2022-08-12 | 31.40 | 31.35 | 33.85 | 0.00 | - | 21 | 0 | 148.73% |
| MSFT220819P00320000 | 2022-08-11 2:19PM EDT | 2022-08-19 | 33.13 | 32.20 | 34.10 | +1.28 | +4.02% | 25 | 478 | 56.08% |
| MSFT220826P00320000 | 2022-08-10 10:09AM EDT | 2022-08-26 | 31.95 | 31.70 | 34.55 | 0.00 | - | 6 | 24 | 44.97% |
| MSFT220902P00320000 | 2022-08-10 10:13AM EDT | 2022-09-02 | 32.80 | - | - | 0.00 | - | - | - | 0.00% |
| MSFT220909P00320000 | 2022-08-04 10:34AM EDT | 2022-09-09 | 40.00 | 31.90 | 34.95 | 0.00 | - | 1 | 0 | 34.63% |
| MSFT220916P00320000 | 2022-08-10 3:36PM EDT | 2022-09-16 | 32.00 | 31.90 | 35.35 | 0.00 | - | 27 | 1,440 | 32.98% |
| MSFT221021P00320000 | 2022-08-11 2:09PM EDT | 2022-10-21 | 33.10 | 33.40 | 36.50 | +0.10 | +0.30% | 25 | 777 | 26.98% |
| MSFT221118P00320000 | 2022-08-10 3:44PM EDT | 2022-11-18 | 34.52 | 35.15 | 37.55 | 0.00 | - | 2 | 234 | 25.29% |
| MSFT221216P00320000 | 2022-08-11 3:35PM EDT | 2022-12-16 | 37.00 | 36.50 | 38.30 | +0.80 | +2.21% | 2 | 51 | 23.78% |
| MSFT230120P00320000 | 2022-08-10 10:37AM EDT | 2023-01-20 | 38.10 | 37.85 | 39.35 | 0.00 | - | 1 | 2,273 | 22.79% |
| MSFT230217P00320000 | 2022-07-19 12:33PM EDT | 2023-02-17 | 64.69 | 39.10 | 41.65 | 0.00 | - | - | 1 | 24.34% |
| MSFT230317P00320000 | 2022-08-11 10:01AM EDT | 2023-03-17 | 40.00 | 40.55 | 42.65 | -5.20 | -11.50% | 2 | 486 | 24.02% |
| MSFT230616P00320000 | 2022-08-11 9:48AM EDT | 2023-06-16 | 43.60 | 44.80 | 46.35 | -0.90 | -2.02% | 44 | 820 | 24.04% |
| MSFT230915P00320000 | 2022-08-11 3:56PM EDT | 2023-09-15 | 48.35 | 45.50 | 48.65 | -4.20 | -7.99% | 11 | 175 | 23.18% |
| MSFT240119P00320000 | 2022-08-11 9:48AM EDT | 2024-01-19 | 49.75 | 49.20 | 52.75 | -0.55 | -1.09% | 2 | 643 | 23.33% |
| MSFT240621P00320000 | 2022-08-11 9:49AM EDT | 2024-06-21 | 53.65 | 53.60 | 56.25 | -17.39 | -24.48% | 2 | 404 | 22.82% |
© 2022 Yahoo. Tous droits réservés.
