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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00325000 | 2023-02-06 12:00PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 10 | 0 | 25.00% |
| MSFT230303C00325000 | 2023-02-03 1:36PM EST | 2023-03-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MSFT230317C00325000 | 2023-02-06 3:46PM EST | 2023-03-17 | 0.09 | 0.00 | 0.00 | -0.01 | -10.00% | 51 | 0 | 12.50% |
| MSFT230421C00325000 | 2023-02-06 12:57PM EST | 2023-04-21 | 0.28 | 0.00 | 0.00 | -0.10 | -26.32% | 211 | 0 | 12.50% |
| MSFT230519C00325000 | 2023-02-03 12:55PM EST | 2023-05-19 | 1.09 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| MSFT230616C00325000 | 2023-02-06 1:13PM EST | 2023-06-16 | 1.17 | 0.00 | 0.00 | -0.12 | -9.30% | 90 | 0 | 6.25% |
| MSFT230721C00325000 | 2023-02-06 9:38AM EST | 2023-07-21 | 1.99 | 0.00 | 0.00 | -0.04 | -1.97% | 5 | 0 | 6.25% |
| MSFT230818C00325000 | 2023-02-06 3:45PM EST | 2023-08-18 | 2.80 | 0.00 | 0.00 | -0.15 | -5.08% | 2 | 0 | 6.25% |
| MSFT230915C00325000 | 2023-02-06 12:54PM EST | 2023-09-15 | 3.50 | 0.00 | 0.00 | -0.15 | -4.11% | 11 | 0 | 6.25% |
| MSFT240119C00325000 | 2023-02-06 3:46PM EST | 2024-01-19 | 7.40 | 0.00 | 0.00 | -1.00 | -11.90% | 61 | 0 | 6.25% |
| MSFT240621C00325000 | 2023-02-06 3:15PM EST | 2024-06-21 | 12.85 | 0.00 | 0.00 | -0.90 | -6.55% | 12 | 0 | 3.13% |
| MSFT250117C00325000 | 2023-02-03 1:07PM EST | 2025-01-17 | 20.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250620C00325000 | 2023-02-03 1:08PM EST | 2025-06-20 | 25.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00325000 | 2023-01-30 10:21AM EST | 2023-02-17 | 81.57 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT230310P00325000 | 2023-02-03 10:31AM EST | 2023-03-10 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317P00325000 | 2022-12-22 1:03PM EST | 2023-03-17 | 89.87 | 83.90 | 86.05 | 0.00 | - | 7,041 | 0 | 112.98% |
| MSFT230421P00325000 | 2022-12-21 3:23PM EST | 2023-04-21 | 80.50 | 83.95 | 86.00 | 0.00 | - | 3 | 0 | 82.02% |
| MSFT230616P00325000 | 2023-02-02 11:50AM EST | 2023-06-16 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230721P00325000 | 2022-12-02 12:51PM EST | 2023-07-21 | 72.08 | 84.10 | 86.35 | 0.00 | - | 2 | 0 | 55.34% |
| MSFT230818P00325000 | 2023-02-03 2:27PM EST | 2023-08-18 | 67.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915P00325000 | 2023-01-04 2:37PM EST | 2023-09-15 | 97.65 | 66.40 | 68.30 | 0.00 | - | 140 | 0 | 12.84% |
| MSFT240119P00325000 | 2023-02-03 11:07AM EST | 2024-01-19 | 64.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00325000 | 2023-01-27 1:45PM EST | 2024-06-21 | 77.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00325000 | 2023-01-31 11:22AM EST | 2025-01-17 | 80.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00325000 | 2023-01-12 10:19AM EST | 2025-06-20 | 88.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
