MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:340.00
Options d’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00340000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 1.69 | 1.66 | 1.77 | +0.06 | +3.68% | 9,368 | 2,382 | 20.92% |
| MSFT230616C00340000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 3.50 | 3.45 | 3.60 | +0.45 | +14.75% | 3,786 | 11,909 | 22.03% |
| MSFT230623C00340000 | 2023-06-02 3:59PM EDT | 2023-06-23 | 4.62 | 4.45 | 4.90 | +0.62 | +15.50% | 895 | 845 | 22.07% |
| MSFT230630C00340000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 5.90 | 5.65 | 6.00 | +0.75 | +14.56% | 955 | 1,122 | 22.09% |
| MSFT230707C00340000 | 2023-06-02 3:58PM EDT | 2023-07-07 | 6.72 | 6.55 | 8.00 | +1.07 | +18.94% | 251 | 1,001 | 24.65% |
| MSFT230721C00340000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 8.77 | 8.75 | 8.95 | +0.67 | +8.27% | 2,844 | 8,389 | 22.72% |
| MSFT230818C00340000 | 2023-06-02 3:55PM EDT | 2023-08-18 | 14.00 | 13.80 | 14.10 | +1.08 | +8.36% | 1,788 | 5,300 | 26.52% |
| MSFT230915C00340000 | 2023-06-02 3:55PM EDT | 2023-09-15 | 16.87 | 14.55 | 16.90 | +1.12 | +7.11% | 846 | 9,951 | 26.59% |
| MSFT231020C00340000 | 2023-06-02 3:00PM EDT | 2023-10-20 | 21.11 | 20.25 | 20.65 | +1.48 | +7.54% | 80 | 2,093 | 27.54% |
| MSFT231117C00340000 | 2023-06-02 3:17PM EDT | 2023-11-17 | 24.53 | 22.65 | 25.75 | +1.83 | +8.06% | 76 | 1,340 | 30.76% |
| MSFT231215C00340000 | 2023-06-02 3:00PM EDT | 2023-12-15 | 26.95 | 25.85 | 26.50 | +1.95 | +7.80% | 4 | 398 | 29.24% |
| MSFT240119C00340000 | 2023-06-02 3:49PM EDT | 2024-01-19 | 29.48 | 28.55 | 30.15 | +2.24 | +8.22% | 145 | 11,276 | 30.36% |
| MSFT240315C00340000 | 2023-06-02 10:56AM EDT | 2024-03-15 | 33.15 | 33.05 | 34.05 | +1.40 | +4.41% | 614 | 1,539 | 30.53% |
| MSFT240621C00340000 | 2023-06-02 3:27PM EDT | 2024-06-21 | 41.30 | 39.90 | 42.40 | +2.53 | +6.53% | 15 | 1,222 | 32.46% |
| MSFT241220C00340000 | 2023-06-02 11:16AM EDT | 2024-12-20 | 51.45 | 50.70 | 53.95 | +2.85 | +5.86% | 1 | 89 | 33.75% |
| MSFT250117C00340000 | 2023-06-02 3:40PM EDT | 2025-01-17 | 53.45 | 51.50 | 55.45 | +1.60 | +3.09% | 4 | 1,213 | 33.83% |
| MSFT250620C00340000 | 2023-06-02 3:05PM EDT | 2025-06-20 | 62.65 | 59.75 | 62.95 | +4.57 | +7.87% | 14 | 247 | 34.14% |
| MSFT251219C00340000 | 2023-06-02 2:40PM EDT | 2025-12-19 | 69.46 | 66.55 | 70.40 | +2.46 | +3.67% | 8 | 177 | 34.20% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00340000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 6.05 | 5.90 | 6.30 | -3.00 | -33.15% | 662 | 215 | 20.46% |
| MSFT230616P00340000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 7.55 | 7.30 | 7.45 | -2.35 | -23.74% | 466 | 705 | 18.90% |
| MSFT230623P00340000 | 2023-06-02 3:56PM EDT | 2023-06-23 | 8.20 | 7.55 | 9.25 | -2.94 | -26.39% | 59 | 65 | 21.25% |
| MSFT230630P00340000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 9.30 | 8.00 | 9.40 | -2.45 | -20.85% | 348 | 148 | 18.72% |
| MSFT230707P00340000 | 2023-06-02 3:47PM EDT | 2023-07-07 | 9.67 | 8.55 | 10.65 | -2.18 | -18.40% | 5 | 11 | 19.81% |
| MSFT230721P00340000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 11.40 | 11.10 | 11.40 | -1.90 | -14.29% | 336 | 588 | 18.25% |
| MSFT230818P00340000 | 2023-06-02 3:17PM EDT | 2023-08-18 | 15.10 | 15.25 | 15.45 | -1.94 | -11.38% | 161 | 1,339 | 21.20% |
| MSFT230915P00340000 | 2023-06-02 3:55PM EDT | 2023-09-15 | 17.12 | 15.95 | 17.45 | -6.42 | -27.27% | 429 | 674 | 20.93% |
| MSFT231020P00340000 | 2023-06-02 3:06PM EDT | 2023-10-20 | 18.87 | 19.20 | 19.50 | -2.13 | -10.14% | 24 | 319 | 20.59% |
| MSFT231117P00340000 | 2023-06-02 3:48PM EDT | 2023-11-17 | 21.65 | 21.00 | 22.10 | -3.05 | -12.35% | 23 | 239 | 21.66% |
| MSFT231215P00340000 | 2023-06-02 12:31PM EDT | 2023-12-15 | 23.90 | 21.85 | 25.10 | -1.32 | -5.23% | 14 | 108 | 23.12% |
| MSFT240119P00340000 | 2023-06-02 2:59PM EDT | 2024-01-19 | 24.70 | 23.25 | 24.75 | -2.00 | -7.49% | 13 | 751 | 20.96% |
| MSFT240315P00340000 | 2023-06-02 2:45PM EDT | 2024-03-15 | 27.00 | 26.35 | 28.65 | -3.41 | -11.21% | 2 | 13 | 22.09% |
| MSFT240621P00340000 | 2023-06-02 3:33PM EDT | 2024-06-21 | 31.01 | 28.50 | 31.85 | -3.24 | -9.46% | 3 | 91 | 21.40% |
| MSFT241220P00340000 | 2023-06-02 2:00PM EDT | 2024-12-20 | 37.15 | 36.10 | 39.50 | -14.01 | -27.38% | 1 | 7 | 22.24% |
| MSFT250117P00340000 | 2023-05-30 9:30AM EDT | 2025-01-17 | 38.70 | 35.50 | 38.90 | 0.00 | - | 3 | 112 | 21.35% |
| MSFT250620P00340000 | 2023-06-02 10:16AM EDT | 2025-06-20 | 42.38 | 40.35 | 43.90 | -0.32 | -0.75% | 1 | 12 | 21.66% |
| MSFT251219P00340000 | 2023-06-02 12:35PM EDT | 2025-12-19 | 46.87 | 43.75 | 47.75 | -12.63 | -21.23% | 5 | 1 | 21.24% |
© 2023 Yahoo. Tous droits réservés.