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:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00345000 | 2022-07-29 3:23PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 10 | 134.38% |
| MSFT220819C00345000 | 2022-08-11 1:06PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.06 | 0.00 | - | 3 | 2,320 | 51.17% |
| MSFT220826C00345000 | 2022-08-09 3:24PM EDT | 2022-08-26 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 1 | 28 | 38.09% |
| MSFT220902C00345000 | 2022-08-11 2:10PM EDT | 2022-09-02 | 0.04 | 0.00 | 0.07 | -0.01 | -20.00% | 10 | 776 | 31.45% |
| MSFT220909C00345000 | 2022-08-11 3:30PM EDT | 2022-09-09 | 0.05 | 0.05 | 0.07 | 0.00 | - | 120 | 237 | 27.44% |
| MSFT220916C00345000 | 2022-08-11 11:30AM EDT | 2022-09-16 | 0.09 | 0.02 | 0.12 | +0.01 | +12.50% | 8 | 1,809 | 26.37% |
| MSFT220923C00345000 | 2022-08-10 1:04PM EDT | 2022-09-23 | 0.11 | 0.05 | 0.16 | 0.00 | - | 1 | 3 | 25.15% |
| MSFT221021C00345000 | 2022-08-11 3:35PM EDT | 2022-10-21 | 0.37 | 0.32 | 0.39 | -0.05 | -11.90% | 54 | 568 | 22.51% |
| MSFT221118C00345000 | 2022-08-11 3:21PM EDT | 2022-11-18 | 1.13 | 1.05 | 1.17 | -0.07 | -5.83% | 167 | 1,076 | 23.74% |
| MSFT230120C00345000 | 2022-08-11 3:54PM EDT | 2023-01-20 | 3.35 | 3.15 | 3.50 | -0.35 | -9.46% | 65 | 7,693 | 24.87% |
| MSFT230217C00345000 | 2022-08-11 12:51PM EDT | 2023-02-17 | 5.25 | 4.60 | 5.00 | +0.30 | +6.06% | 1 | 298 | 25.84% |
| MSFT230317C00345000 | 2022-08-11 3:52PM EDT | 2023-03-17 | 6.20 | 6.05 | 6.50 | +0.05 | +0.81% | 70 | 2,786 | 26.54% |
| MSFT230616C00345000 | 2022-08-11 3:13PM EDT | 2023-06-16 | 10.53 | 9.85 | 11.30 | -0.22 | -2.05% | 7 | 1,540 | 28.04% |
| MSFT240119C00345000 | 2022-08-11 12:48PM EDT | 2024-01-19 | 21.00 | 19.40 | 21.80 | +0.23 | +1.11% | 20 | 1,070 | 29.95% |
| MSFT240621C00345000 | 2022-08-10 10:08AM EDT | 2024-06-21 | 27.30 | 26.45 | 28.30 | 0.00 | - | 1 | 133 | 30.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00345000 | 2022-08-11 3:18PM EDT | 2022-08-12 | 57.70 | 56.10 | 59.30 | +1.30 | +2.30% | 1 | 0 | 242.97% |
| MSFT220819P00345000 | 2022-08-10 9:51AM EDT | 2022-08-19 | 56.45 | 56.60 | 59.30 | 0.00 | - | 3 | 11 | 85.89% |
| MSFT220902P00345000 | 2022-08-09 1:14PM EDT | 2022-09-02 | 65.00 | - | - | 0.00 | - | - | - | 0.00% |
| MSFT220916P00345000 | 2022-07-14 1:40PM EDT | 2022-09-16 | 92.92 | 56.50 | 60.25 | 0.00 | - | 1 | 21 | 46.50% |
| MSFT221021P00345000 | 2022-07-12 3:40PM EDT | 2022-10-21 | 92.70 | 56.55 | 60.50 | 0.00 | - | 1 | 0 | 34.10% |
| MSFT221118P00345000 | 2022-07-28 9:46AM EDT | 2022-11-18 | 77.00 | 56.70 | 60.70 | 0.00 | - | 4 | 19 | 29.52% |
| MSFT230120P00345000 | 2022-07-29 12:20PM EDT | 2023-01-20 | 66.82 | 58.65 | 60.65 | 0.00 | - | 16 | 441 | 22.97% |
| MSFT230317P00345000 | 2022-08-03 11:56AM EDT | 2023-03-17 | 66.25 | 60.10 | 61.70 | 0.00 | - | 23 | 991 | 21.90% |
| MSFT230616P00345000 | 2022-08-10 10:43AM EDT | 2023-06-16 | 61.65 | 61.90 | 64.00 | 0.00 | - | 6 | 411 | 21.70% |
| MSFT240119P00345000 | 2022-08-04 3:28PM EDT | 2024-01-19 | 71.60 | 66.45 | 69.00 | 0.00 | - | 1 | 439 | 21.29% |
| MSFT240621P00345000 | 2022-04-07 3:08PM EDT | 2024-06-21 | 69.48 | 83.05 | 87.45 | 0.00 | - | - | 1 | 31.47% |
© 2022 Yahoo. Tous droits réservés.
