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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00335000 | 2022-08-08 12:14PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 43 | 117.19% |
| MSFT220819C00335000 | 2022-08-11 3:44PM EDT | 2022-08-19 | 0.03 | 0.01 | 0.07 | +0.02 | +200.00% | 462 | 2,016 | 44.92% |
| MSFT220826C00335000 | 2022-08-11 3:53PM EDT | 2022-08-26 | 0.04 | 0.00 | 0.08 | 0.00 | - | 3 | 171 | 33.40% |
| MSFT220902C00335000 | 2022-08-10 1:29PM EDT | 2022-09-02 | 0.07 | 0.02 | 0.11 | 0.00 | - | 3 | 178 | 28.76% |
| MSFT220909C00335000 | 2022-08-11 3:28PM EDT | 2022-09-09 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 32 | 278 | 24.71% |
| MSFT220916C00335000 | 2022-08-11 1:52PM EDT | 2022-09-16 | 0.16 | 0.09 | 0.18 | 0.00 | - | 62 | 2,494 | 24.15% |
| MSFT221021C00335000 | 2022-08-11 12:51PM EDT | 2022-10-21 | 0.84 | 0.65 | 0.76 | +0.04 | +5.00% | 23 | 624 | 22.32% |
| MSFT221118C00335000 | 2022-08-11 3:56PM EDT | 2022-11-18 | 1.91 | 1.85 | 2.00 | -0.09 | -4.50% | 73 | 2,047 | 23.95% |
| MSFT230120C00335000 | 2022-08-11 1:04PM EDT | 2023-01-20 | 5.16 | 4.75 | 5.05 | -0.04 | -0.77% | 102 | 7,034 | 25.25% |
| MSFT230217C00335000 | 2022-08-11 3:48PM EDT | 2023-02-17 | 6.75 | 6.45 | 7.10 | -0.15 | -2.17% | 19 | 402 | 26.65% |
| MSFT230317C00335000 | 2022-08-11 3:22PM EDT | 2023-03-17 | 8.30 | 7.95 | 8.70 | -0.35 | -4.05% | 275 | 13,819 | 27.14% |
| MSFT230616C00335000 | 2022-08-10 1:12PM EDT | 2023-06-16 | 13.40 | 12.70 | 14.60 | 0.00 | - | 3 | 1,534 | 29.24% |
| MSFT240119C00335000 | 2022-08-10 1:12PM EDT | 2024-01-19 | 24.13 | 22.75 | 25.45 | 0.00 | - | 12 | 3,096 | 30.75% |
| MSFT240621C00335000 | 2022-08-10 2:14PM EDT | 2024-06-21 | 30.73 | 29.05 | 31.70 | 0.00 | - | 1 | 437 | 31.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00335000 | 2022-08-10 10:41AM EDT | 2022-08-12 | 46.30 | 46.15 | 48.90 | 0.00 | - | 11 | 0 | 196.09% |
| MSFT220819P00335000 | 2022-08-10 2:43PM EDT | 2022-08-19 | 46.70 | 46.65 | 49.75 | 0.00 | - | 5 | 2 | 52.88% |
| MSFT220916P00335000 | 2022-08-03 2:13PM EDT | 2022-09-16 | 52.90 | 46.75 | 50.50 | 0.00 | - | 2 | 108 | 42.49% |
| MSFT221021P00335000 | 2022-08-03 2:09PM EDT | 2022-10-21 | 53.17 | 47.05 | 50.55 | 0.00 | - | 2 | 295 | 30.45% |
| MSFT221118P00335000 | 2022-08-11 10:15AM EDT | 2022-11-18 | 46.00 | 47.45 | 50.95 | -9.76 | -17.50% | 1 | 41 | 26.96% |
| MSFT230120P00335000 | 2022-08-10 2:45PM EDT | 2023-01-20 | 49.00 | 49.90 | 51.50 | 0.00 | - | 8 | 804 | 22.28% |
| MSFT230217P00335000 | 2022-08-03 12:01PM EDT | 2023-02-17 | 56.87 | 50.25 | 52.90 | 0.00 | - | 1 | 2 | 23.12% |
| MSFT230317P00335000 | 2022-08-10 3:41PM EDT | 2023-03-17 | 50.76 | 51.55 | 53.90 | 0.00 | - | 1 | 444 | 23.15% |
| MSFT230616P00335000 | 2022-08-08 9:50AM EDT | 2023-06-16 | 57.00 | 54.15 | 56.65 | 0.00 | - | 6 | 666 | 22.79% |
| MSFT240119P00335000 | 2022-08-10 1:27PM EDT | 2024-01-19 | 59.90 | 59.70 | 62.05 | 0.00 | - | 2 | 377 | 22.02% |
| MSFT240621P00335000 | 2022-07-15 11:08AM EDT | 2024-06-21 | 84.52 | 62.55 | 65.45 | 0.00 | - | 30 | 144 | 21.74% |
© 2022 Yahoo. Tous droits réservés.
