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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00325000 | 2022-08-10 2:06PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.12 | 0.00 | - | 11 | 69 | 103.13% |
| MSFT220819C00325000 | 2022-08-11 3:22PM EDT | 2022-08-19 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 8 | 2,491 | 34.77% |
| MSFT220826C00325000 | 2022-08-11 3:16PM EDT | 2022-08-26 | 0.05 | 0.02 | 0.11 | -0.02 | -28.57% | 78 | 232 | 28.91% |
| MSFT220902C00325000 | 2022-08-11 10:48AM EDT | 2022-09-02 | 0.12 | 0.05 | 0.16 | -0.02 | -14.29% | 5 | 279 | 25.29% |
| MSFT220909C00325000 | 2022-08-11 2:27PM EDT | 2022-09-09 | 0.18 | 0.12 | 0.18 | -0.01 | -5.26% | 14 | 77 | 22.44% |
| MSFT220916C00325000 | 2022-08-11 3:01PM EDT | 2022-09-16 | 0.29 | 0.21 | 0.32 | -0.05 | -14.71% | 96 | 4,382 | 22.22% |
| MSFT220923C00325000 | 2022-08-08 9:30AM EDT | 2022-09-23 | 0.43 | 0.35 | 0.46 | 0.00 | - | 1 | 1 | 21.80% |
| MSFT221021C00325000 | 2022-08-11 2:47PM EDT | 2022-10-21 | 1.45 | 1.35 | 1.51 | -0.21 | -12.65% | 49 | 2,402 | 22.44% |
| MSFT221118C00325000 | 2022-08-11 3:45PM EDT | 2022-11-18 | 3.25 | 3.20 | 3.45 | -0.35 | -9.72% | 106 | 1,398 | 24.60% |
| MSFT230120C00325000 | 2022-08-11 3:49PM EDT | 2023-01-20 | 7.11 | 6.95 | 7.45 | -0.49 | -6.45% | 142 | 8,206 | 26.20% |
| MSFT230217C00325000 | 2022-08-11 3:54PM EDT | 2023-02-17 | 9.30 | 8.85 | 9.45 | -0.05 | -0.53% | 66 | 362 | 27.06% |
| MSFT230317C00325000 | 2022-08-11 3:17PM EDT | 2023-03-17 | 11.00 | 10.50 | 11.35 | -0.20 | -1.79% | 5 | 2,422 | 27.70% |
| MSFT230616C00325000 | 2022-08-11 10:42AM EDT | 2023-06-16 | 16.86 | 15.80 | 17.50 | +0.26 | +1.57% | 34 | 1,178 | 29.57% |
| MSFT240119C00325000 | 2022-08-11 3:46PM EDT | 2024-01-19 | 27.20 | 25.90 | 28.85 | +1.50 | +5.84% | 4 | 1,954 | 31.14% |
| MSFT240621C00325000 | 2022-08-11 1:21PM EDT | 2024-06-21 | 35.04 | 32.70 | 34.80 | +2.99 | +9.33% | 1 | 314 | 31.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819P00325000 | 2022-08-10 10:09AM EDT | 2022-08-19 | 36.85 | 36.65 | 39.40 | 0.00 | - | 5 | 73 | 65.75% |
| MSFT220916P00325000 | 2022-08-10 9:33AM EDT | 2022-09-16 | 37.41 | 37.20 | 40.45 | 0.00 | - | 1 | 2,570 | 36.49% |
| MSFT221021P00325000 | 2022-08-10 11:52AM EDT | 2022-10-21 | 36.75 | 37.35 | 40.95 | -0.80 | -2.13% | 2 | 42 | 27.61% |
| MSFT221118P00325000 | 2022-08-11 9:30AM EDT | 2022-11-18 | 36.98 | 39.45 | 41.90 | -1.27 | -3.32% | 1 | 39 | 25.79% |
| MSFT230120P00325000 | 2022-08-10 1:42PM EDT | 2023-01-20 | 41.25 | 41.85 | 43.35 | 0.00 | - | 7 | 861 | 22.79% |
| MSFT230317P00325000 | 2022-08-11 10:00AM EDT | 2023-03-17 | 43.20 | 43.00 | 46.00 | -0.60 | -1.37% | 18 | 2,087 | 23.39% |
| MSFT230616P00325000 | 2022-08-11 9:50AM EDT | 2023-06-16 | 47.00 | 46.60 | 50.15 | -4.95 | -9.53% | 38 | 138 | 24.16% |
| MSFT240119P00325000 | 2022-08-05 2:51PM EDT | 2024-01-19 | 58.60 | 53.30 | 55.65 | 0.00 | - | 4 | 258 | 22.83% |
| MSFT240621P00325000 | 2022-08-03 9:57AM EDT | 2024-06-21 | 62.50 | 56.30 | 59.30 | 0.00 | - | 75 | 553 | 22.51% |
© 2022 Yahoo. Tous droits réservés.
