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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00340000 | 2023-01-24 11:13AM EST | 2023-02-10 | 0.01 | 0.00 | 2.12 | 0.00 | - | - | 2 | 163.33% |
| MSFT230217C00340000 | 2023-02-03 3:54PM EST | 2023-02-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 91 | 1,189 | 53.91% |
| MSFT230224C00340000 | 2023-02-06 1:14PM EST | 2023-02-24 | 0.01 | 0.01 | 0.14 | 0.00 | - | 20 | 5 | 51.27% |
| MSFT230303C00340000 | 2023-02-06 10:20AM EST | 2023-03-03 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 8 | 106 | 41.60% |
| MSFT230317C00340000 | 2023-02-06 11:57AM EST | 2023-03-17 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 442 | 3,070 | 33.30% |
| MSFT230421C00340000 | 2023-02-03 12:48PM EST | 2023-04-21 | 0.21 | 0.11 | 0.15 | 0.00 | - | 3 | 405 | 27.59% |
| MSFT230519C00340000 | 2023-02-02 1:43PM EST | 2023-05-19 | 0.43 | 0.35 | 0.45 | 0.00 | - | - | 2 | 27.64% |
| MSFT230616C00340000 | 2023-02-03 10:17AM EST | 2023-06-16 | 0.89 | 0.65 | 0.75 | 0.00 | - | 4 | 2,706 | 26.78% |
| MSFT230721C00340000 | 2023-02-03 3:54PM EST | 2023-07-21 | 1.12 | 0.92 | 1.14 | 0.00 | - | 1 | 339 | 25.81% |
| MSFT230818C00340000 | 2023-02-06 2:26PM EST | 2023-08-18 | 1.72 | 1.60 | 1.93 | -0.29 | -14.43% | 1 | 161 | 26.82% |
| MSFT230915C00340000 | 2023-02-06 12:06PM EST | 2023-09-15 | 2.21 | 2.11 | 2.34 | -0.03 | -1.34% | 202 | 3,393 | 26.27% |
| MSFT240119C00340000 | 2023-02-06 3:53PM EST | 2024-01-19 | 5.20 | 5.05 | 5.75 | -0.15 | -2.80% | 106 | 3,955 | 27.12% |
| MSFT240621C00340000 | 2023-02-06 1:54PM EST | 2024-06-21 | 9.75 | 8.75 | 10.85 | -0.05 | -0.51% | 6 | 852 | 28.40% |
| MSFT250117C00340000 | 2023-02-06 11:39AM EST | 2025-01-17 | 15.83 | 13.50 | 18.00 | -0.02 | -0.13% | 2 | 919 | 29.72% |
| MSFT250620C00340000 | 2023-02-03 12:11PM EST | 2025-06-20 | 21.03 | 17.00 | 21.50 | 0.00 | - | 3 | 52 | 29.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00340000 | 2022-09-09 11:25AM EST | 2023-02-17 | 77.35 | 104.75 | 107.00 | 0.00 | - | 4 | 0 | 267.54% |
| MSFT230224P00340000 | 2023-01-11 12:03PM EST | 2023-02-24 | 106.04 | 81.85 | 84.90 | 0.00 | - | - | 0 | 55.76% |
| MSFT230317P00340000 | 2023-01-04 3:28PM EST | 2023-03-17 | 113.35 | 79.95 | 83.50 | 0.00 | - | 12 | 5 | 41.31% |
| MSFT230421P00340000 | 2022-12-21 2:08PM EST | 2023-04-21 | 94.87 | 98.85 | 101.10 | 0.00 | - | 4 | 0 | 89.10% |
| MSFT230616P00340000 | 2023-01-25 3:43PM EST | 2023-06-16 | 99.30 | 82.30 | 84.60 | 0.00 | - | 5 | 10 | 30.29% |
| MSFT230915P00340000 | 2023-01-04 3:28PM EST | 2023-09-15 | 111.00 | 81.00 | 82.90 | 0.00 | - | 10 | 4 | 0.00% |
| MSFT240119P00340000 | 2023-01-19 3:29PM EST | 2024-01-19 | 105.50 | 82.85 | 84.70 | 0.00 | - | 15 | 11 | 18.88% |
| MSFT240621P00340000 | 2023-02-03 2:04PM EST | 2024-06-21 | 82.55 | 82.85 | 85.60 | 0.00 | - | 2 | 2 | 17.59% |
| MSFT250117P00340000 | 2022-12-22 10:45AM EST | 2025-01-17 | 105.15 | 98.60 | 103.00 | 0.00 | - | 1 | 13 | 31.14% |
| MSFT250620P00340000 | 2023-02-02 1:40PM EST | 2025-06-20 | 80.13 | 83.30 | 88.00 | 0.00 | - | 2 | 11 | 16.27% |
© 2023 Yahoo. Tous droits réservés.
