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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00335000 | 2023-02-06 10:17AM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230217C00335000 | 2023-02-03 11:22AM EST | 2023-02-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT230224C00335000 | 2023-02-03 2:24PM EST | 2023-02-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MSFT230303C00335000 | 2023-02-06 1:09PM EST | 2023-03-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT230317C00335000 | 2023-02-03 11:46AM EST | 2023-03-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| MSFT230421C00335000 | 2023-02-06 2:10PM EST | 2023-04-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| MSFT230519C00335000 | 2023-02-06 3:50PM EST | 2023-05-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 12.50% |
| MSFT230616C00335000 | 2023-02-06 3:44PM EST | 2023-06-16 | 0.83 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| MSFT230721C00335000 | 2023-02-03 9:34AM EST | 2023-07-21 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230818C00335000 | 2023-02-02 3:42PM EST | 2023-08-18 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT230915C00335000 | 2023-02-06 9:34AM EST | 2023-09-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240119C00335000 | 2023-02-06 3:56PM EST | 2024-01-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT240621C00335000 | 2023-02-06 9:30AM EST | 2024-06-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00335000 | 2023-02-06 3:50PM EST | 2025-01-17 | 17.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT250620C00335000 | 2023-01-27 11:49AM EST | 2025-06-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00335000 | 2022-09-20 2:43PM EST | 2023-02-17 | 92.21 | 97.75 | 100.35 | 0.00 | - | 1 | 0 | 250.37% |
| MSFT230317P00335000 | 2022-11-11 10:00AM EST | 2023-03-17 | 92.90 | 88.30 | 90.35 | -3.03 | -3.16% | 4 | 0 | 99.77% |
| MSFT230421P00335000 | 2022-12-21 2:07PM EST | 2023-04-21 | 89.75 | 93.95 | 96.10 | 0.00 | - | 4 | 0 | 86.93% |
| MSFT230616P00335000 | 2023-01-18 2:30PM EST | 2023-06-16 | 97.05 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| MSFT230721P00335000 | 2023-01-24 11:19AM EST | 2023-07-21 | 92.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915P00335000 | 2022-12-20 3:07PM EST | 2023-09-15 | 93.40 | 102.25 | 104.15 | 0.00 | - | 10 | 0 | 61.42% |
| MSFT240119P00335000 | 2023-02-03 1:58PM EST | 2024-01-19 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00335000 | 2023-02-03 1:39PM EST | 2024-06-21 | 77.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT250117P00335000 | 2023-02-02 1:58PM EST | 2025-01-17 | 74.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00335000 | 2023-01-19 9:45AM EST | 2025-06-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
