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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00320000 | 2023-02-03 3:07PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
| MSFT230217C00320000 | 2023-02-03 3:55PM EST | 2023-02-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| MSFT230224C00320000 | 2023-02-06 3:08PM EST | 2023-02-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MSFT230303C00320000 | 2023-02-06 10:22AM EST | 2023-03-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT230317C00320000 | 2023-02-06 12:54PM EST | 2023-03-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| MSFT230421C00320000 | 2023-02-06 1:23PM EST | 2023-04-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 12.50% |
| MSFT230519C00320000 | 2023-02-06 3:53PM EST | 2023-05-19 | 1.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT230616C00320000 | 2023-02-06 2:47PM EST | 2023-06-16 | 1.58 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT230721C00320000 | 2023-02-03 3:41PM EST | 2023-07-21 | 2.42 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| MSFT230818C00320000 | 2023-02-06 2:44PM EST | 2023-08-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT230915C00320000 | 2023-02-06 2:27PM EST | 2023-09-15 | 4.09 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| MSFT240119C00320000 | 2023-02-06 3:51PM EST | 2024-01-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| MSFT240621C00320000 | 2023-02-06 2:23PM EST | 2024-06-21 | 14.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| MSFT250117C00320000 | 2023-02-03 3:44PM EST | 2025-01-17 | 21.19 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| MSFT250620C00320000 | 2023-02-02 2:29PM EST | 2025-06-20 | 26.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00320000 | 2023-01-30 10:19AM EST | 2023-02-17 | 76.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT230317P00320000 | 2023-02-03 11:50AM EST | 2023-03-17 | 58.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT230421P00320000 | 2023-02-02 1:43PM EST | 2023-04-21 | 59.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00320000 | 2023-02-02 12:22PM EST | 2023-06-16 | 59.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230721P00320000 | 2023-01-05 9:42AM EST | 2023-07-21 | 95.98 | 61.30 | 63.30 | 0.00 | - | - | 0 | 13.92% |
| MSFT230818P00320000 | 2023-01-26 12:33PM EST | 2023-08-18 | 74.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230915P00320000 | 2023-02-06 11:46AM EST | 2023-09-15 | 63.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00320000 | 2023-01-31 9:42AM EST | 2024-01-19 | 76.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00320000 | 2023-02-03 2:04PM EST | 2024-06-21 | 64.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117P00320000 | 2023-01-18 1:08PM EST | 2025-01-17 | 85.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00320000 | 2023-01-19 9:39AM EST | 2025-06-20 | 89.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
