MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:330.00
Options d’achatpour2 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00330000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 5.70 | 5.60 | 5.75 | +3.04 | +114.29% | 16,025 | 5,595 | 24.45% |
| MSFT230609C00330000 | 2023-05-26 3:58PM EDT | 2023-06-09 | 7.70 | 7.40 | 8.45 | +3.34 | +76.61% | 1,692 | 1,619 | 27.69% |
| MSFT230616C00330000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 9.50 | 9.45 | 9.60 | +3.64 | +62.12% | 5,569 | 18,337 | 26.08% |
| MSFT230623C00330000 | 2023-05-26 3:58PM EDT | 2023-06-23 | 10.60 | 9.75 | 11.50 | +3.80 | +55.88% | 421 | 637 | 27.78% |
| MSFT230630C00330000 | 2023-05-26 3:56PM EDT | 2023-06-30 | 12.00 | 10.85 | 12.10 | +3.95 | +49.07% | 585 | 7,513 | 26.25% |
| MSFT230721C00330000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 15.00 | 14.90 | 15.45 | +3.95 | +35.75% | 1,774 | 13,837 | 27.20% |
| MSFT230818C00330000 | 2023-05-26 3:58PM EDT | 2023-08-18 | 19.95 | 19.65 | 20.65 | +3.90 | +24.30% | 610 | 10,629 | 30.42% |
| MSFT230915C00330000 | 2023-05-26 3:53PM EDT | 2023-09-15 | 23.10 | 22.70 | 22.95 | +4.48 | +24.06% | 1,937 | 8,567 | 29.47% |
| MSFT231020C00330000 | 2023-05-26 3:47PM EDT | 2023-10-20 | 26.68 | 26.20 | 27.15 | +4.23 | +18.84% | 1,050 | 1,501 | 30.75% |
| MSFT231117C00330000 | 2023-05-26 3:16PM EDT | 2023-11-17 | 29.91 | 29.45 | 31.30 | +4.01 | +15.48% | 115 | 2,419 | 32.74% |
| MSFT240119C00330000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 34.90 | 34.90 | 36.00 | +4.03 | +13.05% | 239 | 5,073 | 32.50% |
| MSFT240315C00330000 | 2023-05-26 3:56PM EDT | 2024-03-15 | 39.40 | 39.00 | 40.80 | +5.25 | +15.37% | 32 | 390 | 33.32% |
| MSFT240621C00330000 | 2023-05-26 3:17PM EDT | 2024-06-21 | 46.90 | 45.40 | 48.95 | +4.90 | +11.67% | 189 | 2,015 | 34.88% |
| MSFT241220C00330000 | 2023-05-26 3:55PM EDT | 2024-12-20 | 57.90 | 56.60 | 59.30 | +5.05 | +9.56% | 101 | 695 | 35.18% |
| MSFT250117C00330000 | 2023-05-26 3:32PM EDT | 2025-01-17 | 58.95 | 58.10 | 61.50 | +6.05 | +11.44% | 51 | 1,013 | 35.68% |
| MSFT250620C00330000 | 2023-05-26 2:21PM EDT | 2025-06-20 | 65.71 | 64.20 | 68.90 | +5.58 | +9.28% | 18 | 240 | 35.84% |
| MSFT251219C00330000 | 2023-05-26 3:55PM EDT | 2025-12-19 | 75.07 | 73.50 | 75.75 | +6.32 | +9.19% | 20 | 195 | 35.53% |
Options de ventepour2 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00330000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 2.60 | 2.43 | 2.57 | -3.75 | -59.06% | 4,960 | 2,166 | 22.67% |
| MSFT230609P00330000 | 2023-05-26 3:57PM EDT | 2023-06-09 | 4.35 | 3.75 | 4.70 | -3.25 | -42.76% | 1,104 | 364 | 24.19% |
| MSFT230616P00330000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 5.70 | 5.65 | 5.70 | -3.20 | -35.96% | 2,789 | 1,241 | 22.79% |
| MSFT230623P00330000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 6.55 | 6.35 | 6.95 | -2.93 | -30.91% | 455 | 62 | 23.13% |
| MSFT230630P00330000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 7.35 | 7.10 | 7.50 | -2.90 | -28.29% | 171 | 164 | 21.99% |
| MSFT230721P00330000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 9.55 | 9.55 | 9.95 | -2.90 | -23.29% | 1,735 | 605 | 22.10% |
| MSFT230818P00330000 | 2023-05-26 3:47PM EDT | 2023-08-18 | 13.65 | 13.50 | 14.10 | -2.75 | -16.77% | 1,197 | 1,012 | 24.60% |
| MSFT230915P00330000 | 2023-05-26 3:40PM EDT | 2023-09-15 | 15.45 | 15.40 | 15.95 | -2.70 | -14.88% | 248 | 245 | 23.83% |
| MSFT231020P00330000 | 2023-05-26 2:43PM EDT | 2023-10-20 | 17.85 | 17.10 | 18.80 | -2.45 | -12.07% | 25 | 259 | 24.20% |
| MSFT231117P00330000 | 2023-05-26 3:37PM EDT | 2023-11-17 | 20.15 | 19.95 | 20.25 | -2.85 | -12.39% | 95 | 517 | 23.76% |
| MSFT240119P00330000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 22.75 | 22.70 | 25.00 | -2.45 | -9.72% | 174 | 408 | 24.85% |
| MSFT240315P00330000 | 2023-05-23 12:31PM EDT | 2024-03-15 | 30.78 | 25.00 | 27.10 | 0.00 | - | 2 | 8 | 24.13% |
| MSFT240621P00330000 | 2023-05-26 2:41PM EDT | 2024-06-21 | 30.00 | 28.55 | 30.65 | -1.90 | -5.96% | 93 | 143 | 23.51% |
| MSFT241220P00330000 | 2023-05-26 1:55PM EDT | 2024-12-20 | 35.03 | 34.55 | 35.95 | -3.37 | -8.78% | 5 | 14 | 22.65% |
| MSFT250117P00330000 | 2023-05-26 3:19PM EDT | 2025-01-17 | 35.55 | 33.50 | 37.00 | -3.25 | -8.38% | 11 | 402 | 22.75% |
| MSFT250620P00330000 | 2023-05-26 12:35PM EDT | 2025-06-20 | 39.64 | 38.70 | 41.80 | -5.27 | -11.73% | 1 | 215 | 22.85% |
| MSFT251219P00330000 | 2023-05-26 3:04PM EDT | 2025-12-19 | 43.00 | 42.55 | 45.05 | -9.78 | -18.53% | 59 | 6 | 22.08% |
© 2023 Yahoo. Tous droits réservés.