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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00330000 | 2022-08-08 9:43AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 108 | 62.50% |
| MSFT220819C00330000 | 2022-08-09 3:35PM EDT | 2022-08-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 2,976 | 36.72% |
| MSFT220826C00330000 | 2022-08-09 2:46PM EDT | 2022-08-26 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 3 | 11 | 31.15% |
| MSFT220902C00330000 | 2022-08-09 3:50PM EDT | 2022-09-02 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 21 | 668 | 27.44% |
| MSFT220909C00330000 | 2022-08-09 1:10PM EDT | 2022-09-09 | 0.13 | 0.09 | 0.17 | +0.02 | +18.18% | 171 | 129 | 26.07% |
| MSFT220916C00330000 | 2022-08-09 3:51PM EDT | 2022-09-16 | 0.21 | 0.18 | 0.22 | +0.04 | +23.53% | 206 | 8,089 | 24.51% |
| MSFT220923C00330000 | 2022-08-09 10:30AM EDT | 2022-09-23 | 0.27 | 0.25 | 0.40 | +0.27 | +8.00% | 1 | 16 | 24.95% |
| MSFT221021C00330000 | 2022-08-09 3:21PM EDT | 2022-10-21 | 1.00 | 0.96 | 1.06 | +0.16 | +19.05% | 45 | 1,099 | 23.99% |
| MSFT221118C00330000 | 2022-08-09 3:32PM EDT | 2022-11-18 | 2.45 | 2.31 | 2.49 | +0.35 | +16.67% | 75 | 2,049 | 25.56% |
| MSFT221216C00330000 | 2022-08-09 3:50PM EDT | 2022-12-16 | 3.75 | 3.50 | 3.80 | +0.54 | +16.82% | 21 | 1,210 | 25.89% |
| MSFT230120C00330000 | 2022-08-09 3:55PM EDT | 2023-01-20 | 5.47 | 5.25 | 5.55 | +0.47 | +9.40% | 237 | 7,039 | 26.32% |
| MSFT230217C00330000 | 2022-08-09 1:49PM EDT | 2023-02-17 | 7.25 | 7.05 | 7.65 | +0.45 | +6.62% | 126 | 420 | 27.70% |
| MSFT230317C00330000 | 2022-08-08 3:50PM EDT | 2023-03-17 | 8.27 | 8.50 | 9.10 | 0.00 | - | 96 | 2,534 | 27.91% |
| MSFT230616C00330000 | 2022-08-09 3:50PM EDT | 2023-06-16 | 14.00 | 11.50 | 14.65 | +1.95 | +16.18% | 17 | 8,414 | 29.58% |
| MSFT230915C00330000 | 2022-08-09 3:55PM EDT | 2023-09-15 | 18.24 | 16.45 | 20.50 | +0.49 | +2.76% | 2,436 | 2,864 | 31.32% |
| MSFT240119C00330000 | 2022-08-09 1:48PM EDT | 2024-01-19 | 23.50 | 21.80 | 26.50 | -0.40 | -1.67% | 2 | 2,348 | 31.91% |
| MSFT240621C00330000 | 2022-08-08 3:11PM EDT | 2024-06-21 | 29.15 | 28.60 | 30.50 | 0.00 | - | 3 | 240 | 30.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00330000 | 2022-08-04 1:45PM EDT | 2022-08-12 | 47.65 | 45.25 | 49.45 | 0.00 | - | 3 | 0 | 134.23% |
| MSFT220819P00330000 | 2022-08-05 9:51AM EDT | 2022-08-19 | 49.58 | 46.60 | 49.90 | 0.00 | - | 1 | 52 | 56.30% |
| MSFT220916P00330000 | 2022-08-08 10:25AM EDT | 2022-09-16 | 45.53 | 46.00 | 49.95 | 0.00 | - | 40 | 1,278 | 40.47% |
| MSFT221021P00330000 | 2022-08-08 10:25AM EDT | 2022-10-21 | 45.80 | 46.00 | 49.80 | 0.00 | - | 40 | 496 | 28.64% |
| MSFT221118P00330000 | 2022-08-05 11:40AM EDT | 2022-11-18 | 51.26 | 47.70 | 51.40 | 0.00 | - | 1 | 23 | 29.02% |
| MSFT221216P00330000 | 2022-08-05 3:06PM EDT | 2022-12-16 | 50.40 | 49.15 | 50.60 | 0.00 | - | 142 | 144 | 23.73% |
| MSFT230120P00330000 | 2022-08-04 3:30PM EDT | 2023-01-20 | 50.33 | 50.35 | 52.55 | 0.00 | - | 1 | 1,761 | 25.05% |
| MSFT230217P00330000 | 2022-07-29 10:46AM EDT | 2023-02-17 | 53.45 | 49.85 | 52.55 | 0.00 | - | 15 | 13 | 23.16% |
| MSFT230317P00330000 | 2022-08-03 1:09PM EDT | 2023-03-17 | 52.75 | 50.65 | 53.85 | 0.00 | - | 3 | 344 | 23.69% |
| MSFT230616P00330000 | 2022-08-03 3:36PM EDT | 2023-06-16 | 55.35 | 54.10 | 56.85 | 0.00 | - | 4 | 3,629 | 23.56% |
| MSFT230915P00330000 | 2022-08-08 1:43PM EDT | 2023-09-15 | 59.45 | 56.25 | 59.95 | 0.00 | - | 14 | 311 | 23.79% |
| MSFT240119P00330000 | 2022-08-03 1:18PM EDT | 2024-01-19 | 60.20 | 60.00 | 63.10 | 0.00 | - | 1 | 684 | 23.35% |
| MSFT240621P00330000 | 2022-08-08 12:24PM EDT | 2024-06-21 | 65.00 | 62.05 | 65.75 | 0.00 | - | 100 | 687 | 22.40% |
© 2022 Yahoo. Tous droits réservés.
