MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:350.00
Options d’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00350000 | 2023-06-09 3:58PM EDT | 2023-06-16 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 1,733 | 17,103 | 27.15% |
| MSFT230623C00350000 | 2023-06-09 3:56PM EDT | 2023-06-23 | 0.40 | 0.38 | 0.50 | +0.02 | +5.26% | 589 | 880 | 23.88% |
| MSFT230630C00350000 | 2023-06-09 3:59PM EDT | 2023-06-30 | 0.73 | 0.70 | 0.79 | +0.08 | +12.31% | 442 | 1,636 | 21.84% |
| MSFT230707C00350000 | 2023-06-09 3:49PM EDT | 2023-07-07 | 1.10 | 0.96 | 1.09 | +0.20 | +22.22% | 314 | 357 | 20.67% |
| MSFT230714C00350000 | 2023-06-09 3:55PM EDT | 2023-07-14 | 1.50 | 1.38 | 1.54 | +0.18 | +13.64% | 114 | 205 | 20.55% |
| MSFT230721C00350000 | 2023-06-09 3:58PM EDT | 2023-07-21 | 1.92 | 1.92 | 2.02 | +0.18 | +10.34% | 1,785 | 14,112 | 20.54% |
| MSFT230818C00350000 | 2023-06-09 3:55PM EDT | 2023-08-18 | 5.42 | 5.30 | 5.50 | +0.42 | +8.40% | 628 | 6,646 | 24.01% |
| MSFT230915C00350000 | 2023-06-09 3:35PM EDT | 2023-09-15 | 7.60 | 7.45 | 7.70 | +0.55 | +7.80% | 90 | 4,114 | 24.06% |
| MSFT231020C00350000 | 2023-06-09 3:19PM EDT | 2023-10-20 | 11.00 | 10.50 | 10.75 | +0.81 | +7.95% | 40 | 2,581 | 24.91% |
| MSFT231117C00350000 | 2023-06-09 3:58PM EDT | 2023-11-17 | 13.60 | 13.60 | 14.05 | +0.30 | +2.26% | 30 | 2,199 | 26.68% |
| MSFT231215C00350000 | 2023-06-09 3:58PM EDT | 2023-12-15 | 15.62 | 15.75 | 16.00 | +0.37 | +2.43% | 32 | 379 | 26.78% |
| MSFT240119C00350000 | 2023-06-09 3:57PM EDT | 2024-01-19 | 18.31 | 18.30 | 18.65 | +0.51 | +2.87% | 221 | 15,129 | 27.27% |
| MSFT240315C00350000 | 2023-06-09 1:59PM EDT | 2024-03-15 | 23.51 | 22.65 | 23.70 | +1.06 | +4.72% | 53 | 506 | 28.88% |
| MSFT240621C00350000 | 2023-06-09 2:16PM EDT | 2024-06-21 | 30.50 | 28.85 | 30.30 | +1.50 | +5.17% | 60 | 3,297 | 29.86% |
| MSFT241220C00350000 | 2023-06-09 12:16PM EDT | 2024-12-20 | 39.50 | 39.85 | 41.65 | +0.23 | +0.59% | 17 | 1,080 | 31.56% |
| MSFT250117C00350000 | 2023-06-09 3:58PM EDT | 2025-01-17 | 41.55 | 41.05 | 42.80 | -0.05 | -0.12% | 67 | 5,987 | 31.49% |
| MSFT250620C00350000 | 2023-06-09 11:57AM EDT | 2025-06-20 | 48.91 | 48.80 | 50.95 | -2.79 | -5.40% | 2 | 680 | 32.43% |
| MSFT251219C00350000 | 2023-06-09 11:30AM EDT | 2025-12-19 | 57.30 | 56.60 | 59.60 | +1.85 | +3.34% | 23 | 551 | 33.25% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00350000 | 2023-06-09 3:40PM EDT | 2023-06-16 | 23.45 | 22.05 | 24.60 | -0.95 | -3.89% | 3 | 17 | 44.48% |
| MSFT230623P00350000 | 2023-06-09 3:50PM EDT | 2023-06-23 | 23.00 | 22.85 | 23.65 | -1.05 | -4.37% | 81 | 29 | 23.22% |
| MSFT230630P00350000 | 2023-06-09 3:19PM EDT | 2023-06-30 | 22.50 | 22.55 | 24.00 | -3.77 | -14.35% | 62 | 56 | 21.85% |
| MSFT230707P00350000 | 2023-06-05 11:44AM EDT | 2023-07-07 | 14.17 | 21.95 | 24.25 | 0.00 | - | 120 | 100 | 20.41% |
| MSFT230721P00350000 | 2023-06-09 12:43PM EDT | 2023-07-21 | 24.45 | 23.35 | 24.40 | -2.05 | -7.74% | 42 | 189 | 17.33% |
| MSFT230818P00350000 | 2023-06-07 3:33PM EDT | 2023-08-18 | 28.70 | 24.40 | 26.80 | 0.00 | - | 10 | 522 | 19.84% |
| MSFT230915P00350000 | 2023-06-09 3:41PM EDT | 2023-09-15 | 26.60 | 25.55 | 27.90 | -1.00 | -3.62% | 8 | 671 | 18.85% |
| MSFT231020P00350000 | 2023-06-09 10:57AM EDT | 2023-10-20 | 28.55 | 28.05 | 29.75 | -1.95 | -6.39% | 3 | 734 | 18.99% |
| MSFT231117P00350000 | 2023-06-09 3:53PM EDT | 2023-11-17 | 30.51 | 30.25 | 31.20 | -1.92 | -5.92% | 3 | 123 | 19.17% |
| MSFT231215P00350000 | 2023-06-08 1:23PM EDT | 2023-12-15 | 33.45 | 29.95 | 32.35 | 0.00 | - | 5 | 35 | 19.05% |
| MSFT240119P00350000 | 2023-06-08 10:18AM EDT | 2024-01-19 | 34.36 | 32.40 | 34.35 | 0.00 | - | 12 | 877 | 19.62% |
| MSFT240315P00350000 | 2023-06-07 10:12AM EDT | 2024-03-15 | 34.62 | 34.45 | 36.30 | 0.00 | - | 4 | 18 | 19.37% |
| MSFT240621P00350000 | 2023-06-09 1:14PM EDT | 2024-06-21 | 38.80 | 38.10 | 40.25 | +3.90 | +11.17% | 3 | 57 | 19.77% |
| MSFT241220P00350000 | 2023-05-31 3:28PM EDT | 2024-12-20 | 45.36 | 44.00 | 46.30 | 0.00 | - | 3 | 128 | 20.07% |
| MSFT250117P00350000 | 2023-06-09 3:40PM EDT | 2025-01-17 | 45.10 | 44.95 | 46.30 | -0.41 | -0.90% | 5 | 340 | 19.59% |
| MSFT250620P00350000 | 2023-06-07 12:24PM EDT | 2025-06-20 | 50.00 | 47.25 | 51.45 | 0.00 | - | 16 | 22 | 20.23% |
| MSFT251219P00350000 | 2023-06-09 3:43PM EDT | 2025-12-19 | 52.57 | 51.05 | 54.30 | -0.43 | -0.81% | 11 | 151 | 19.51% |
© 2023 Yahoo. Tous droits réservés.