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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00340000 | 2022-08-03 3:41PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.30 | 0.00 | - | 6 | 27 | 152.34% |
| MSFT220819C00340000 | 2022-08-11 10:27AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 233 | 961 | 44.14% |
| MSFT220826C00340000 | 2022-08-11 10:42AM EDT | 2022-08-26 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 1 | 93 | 36.13% |
| MSFT220902C00340000 | 2022-08-11 2:18PM EDT | 2022-09-02 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 1 | 131 | 28.71% |
| MSFT220909C00340000 | 2022-08-11 2:18PM EDT | 2022-09-09 | 0.08 | 0.03 | 0.12 | +0.01 | +14.29% | 2 | 122 | 27.39% |
| MSFT220916C00340000 | 2022-08-11 2:24PM EDT | 2022-09-16 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 15 | 5,463 | 24.32% |
| MSFT221021C00340000 | 2022-08-11 1:57PM EDT | 2022-10-21 | 0.55 | 0.45 | 0.51 | 0.00 | - | 34 | 1,232 | 22.12% |
| MSFT221118C00340000 | 2022-08-11 3:12PM EDT | 2022-11-18 | 1.44 | 1.40 | 1.53 | -0.05 | -3.36% | 1,091 | 1,916 | 23.82% |
| MSFT221216C00340000 | 2022-08-11 3:15PM EDT | 2022-12-16 | 2.47 | 2.39 | 2.57 | -0.09 | -3.52% | 28 | 878 | 24.21% |
| MSFT230120C00340000 | 2022-08-11 3:56PM EDT | 2023-01-20 | 4.01 | 3.90 | 4.10 | -0.34 | -7.82% | 641 | 10,765 | 24.82% |
| MSFT230217C00340000 | 2022-08-11 3:47PM EDT | 2023-02-17 | 5.75 | 5.45 | 5.90 | -0.37 | -6.05% | 31 | 459 | 26.10% |
| MSFT230317C00340000 | 2022-08-11 10:59AM EDT | 2023-03-17 | 7.35 | 6.85 | 7.55 | -0.17 | -2.26% | 90 | 3,373 | 26.85% |
| MSFT230616C00340000 | 2022-08-11 1:23PM EDT | 2023-06-16 | 12.50 | 11.35 | 13.80 | 0.00 | - | 3 | 2,238 | 29.62% |
| MSFT230915C00340000 | 2022-08-11 2:13PM EDT | 2023-09-15 | 16.22 | 15.95 | 17.70 | -0.40 | -2.41% | 114 | 3,439 | 29.61% |
| MSFT240119C00340000 | 2022-08-11 3:59PM EDT | 2024-01-19 | 22.48 | 20.90 | 23.40 | -0.22 | -0.97% | 12 | 1,869 | 30.21% |
| MSFT240621C00340000 | 2022-08-10 2:58PM EDT | 2024-06-21 | 29.08 | 27.30 | 29.75 | 0.00 | - | 3 | 267 | 30.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819P00340000 | 2022-08-10 9:52AM EDT | 2022-08-19 | 53.45 | 51.65 | 54.55 | +2.00 | +3.89% | 1 | 8 | 52.15% |
| MSFT220916P00340000 | 2022-07-26 12:20PM EDT | 2022-09-16 | 90.35 | 51.55 | 55.30 | 0.00 | - | 1 | 275 | 44.17% |
| MSFT221021P00340000 | 2022-07-14 10:22AM EDT | 2022-10-21 | 93.20 | 51.75 | 55.50 | 0.00 | - | 1 | 30 | 32.22% |
| MSFT221118P00340000 | 2022-07-01 1:08PM EDT | 2022-11-18 | 84.16 | 57.95 | 60.90 | 0.00 | - | 3 | 19 | 40.66% |
| MSFT221216P00340000 | 2022-06-14 12:18PM EDT | 2022-12-16 | 96.79 | 84.85 | 88.30 | 0.00 | - | 2 | 7 | 76.96% |
| MSFT230120P00340000 | 2022-08-11 10:29AM EDT | 2023-01-20 | 53.15 | 54.00 | 55.45 | -0.85 | -1.57% | 51 | 865 | 21.22% |
| MSFT230317P00340000 | 2022-08-05 12:01PM EDT | 2023-03-17 | 62.70 | 55.60 | 57.55 | 0.00 | - | 10 | 1,463 | 22.24% |
| MSFT230616P00340000 | 2022-08-10 9:37AM EDT | 2023-06-16 | 58.24 | 58.20 | 60.25 | -0.68 | -1.15% | 1 | 410 | 22.24% |
| MSFT230915P00340000 | 2022-08-10 3:16PM EDT | 2023-09-15 | 60.39 | 60.30 | 62.60 | 0.00 | - | 8 | 1,057 | 22.01% |
| MSFT240119P00340000 | 2022-08-11 11:00AM EDT | 2024-01-19 | 64.14 | 62.20 | 65.30 | -4.04 | -5.93% | 22 | 1,095 | 21.52% |
| MSFT240621P00340000 | 2022-08-03 12:41PM EDT | 2024-06-21 | 70.65 | 65.90 | 69.00 | 0.00 | - | 50 | 184 | 21.58% |
© 2022 Yahoo. Tous droits réservés.
