MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:355.00
Options d’achatpour2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00355000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.25 | 0.20 | 0.28 | +0.07 | +38.89% | 2,915 | 998 | 33.40% |
| MSFT230609C00355000 | 2023-05-26 3:58PM EDT | 2023-06-09 | 0.71 | 0.56 | 0.75 | +0.33 | +86.84% | 270 | 75 | 27.05% |
| MSFT230616C00355000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 1.37 | 1.36 | 1.43 | +0.74 | +117.46% | 1,006 | 3,375 | 25.92% |
| MSFT230623C00355000 | 2023-05-26 3:44PM EDT | 2023-06-23 | 1.97 | 1.65 | 2.27 | +1.04 | +111.83% | 59 | 109 | 25.95% |
| MSFT230630C00355000 | 2023-05-26 3:55PM EDT | 2023-06-30 | 2.52 | 2.21 | 3.20 | +1.25 | +98.43% | 133 | 481 | 26.33% |
| MSFT230707C00355000 | 2023-05-26 3:58PM EDT | 2023-07-07 | 2.92 | 2.92 | 3.05 | +2.92 | - | 140 | 481 | 23.45% |
| MSFT230721C00355000 | 2023-05-26 3:47PM EDT | 2023-07-21 | 4.55 | 4.35 | 4.95 | +1.87 | +69.78% | 718 | 3,011 | 24.94% |
| MSFT230818C00355000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 8.70 | 8.35 | 8.70 | +2.63 | +43.33% | 1,640 | 265 | 27.07% |
| MSFT230915C00355000 | 2023-05-26 3:35PM EDT | 2023-09-15 | 10.90 | 10.75 | 11.55 | +2.70 | +32.93% | 375 | 800 | 27.59% |
| MSFT231020C00355000 | 2023-05-26 2:42PM EDT | 2023-10-20 | 13.93 | 12.85 | 14.25 | +2.48 | +21.66% | 55 | 288 | 27.42% |
| MSFT231117C00355000 | 2023-05-26 1:09PM EDT | 2023-11-17 | 16.85 | 15.55 | 17.60 | +2.60 | +18.25% | 23 | 451 | 28.89% |
| MSFT231215C00355000 | 2023-05-26 3:47PM EDT | 2023-12-15 | 19.77 | 19.45 | 19.75 | +3.27 | +19.82% | 28 | 39 | 29.03% |
| MSFT240119C00355000 | 2023-05-26 2:20PM EDT | 2024-01-19 | 21.82 | 22.10 | 22.50 | +2.82 | +14.84% | 49 | 5,106 | 29.40% |
| MSFT240315C00355000 | 2023-05-26 2:32PM EDT | 2024-03-15 | 26.59 | 26.25 | 27.45 | +3.89 | +17.14% | 12 | 365 | 30.63% |
| MSFT240621C00355000 | 2023-05-26 2:34PM EDT | 2024-06-21 | 32.90 | 32.90 | 35.60 | +2.70 | +8.94% | 5 | 814 | 32.45% |
| MSFT241220C00355000 | 2023-05-25 1:27PM EDT | 2024-12-20 | 39.66 | 43.30 | 46.55 | 0.00 | - | 10 | 203 | 33.38% |
| MSFT250117C00355000 | 2023-05-25 1:36PM EDT | 2025-01-17 | 40.75 | 45.10 | 47.80 | 0.00 | - | 4 | 309 | 33.33% |
| MSFT250620C00355000 | 2023-05-26 11:40AM EDT | 2025-06-20 | 53.00 | 52.75 | 55.90 | +4.72 | +9.78% | 1 | 148 | 33.99% |
| MSFT251219C00355000 | 2023-05-25 3:11PM EDT | 2025-12-19 | 57.89 | 60.10 | 63.85 | 0.00 | - | 3 | 35 | 34.27% |
Options de ventepour2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00355000 | 2023-05-25 3:40PM EDT | 2023-06-09 | 28.85 | 21.50 | 23.90 | 0.00 | - | 4 | 4 | 35.13% |
| MSFT230616P00355000 | 2023-05-26 11:27AM EDT | 2023-06-16 | 24.05 | 21.55 | 24.00 | -22.75 | -48.61% | 66 | 0 | 28.45% |
| MSFT230630P00355000 | 2023-05-26 3:33PM EDT | 2023-06-30 | 23.50 | 22.10 | 25.10 | +23.50 | - | 1 | 0 | 25.62% |
| MSFT230721P00355000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 24.24 | 23.05 | 25.75 | -6.71 | -21.68% | 120 | 6 | 21.74% |
| MSFT230818P00355000 | 2023-05-25 10:17AM EDT | 2023-08-18 | 34.40 | 26.35 | 28.30 | +34.40 | - | - | 2 | 22.59% |
| MSFT230915P00355000 | 2023-05-26 2:21PM EDT | 2023-09-15 | 29.25 | 27.40 | 29.70 | -3.51 | -10.71% | 1 | 293 | 21.70% |
| MSFT231020P00355000 | 2023-05-26 2:47PM EDT | 2023-10-20 | 30.60 | 29.85 | 32.30 | -9.13 | -22.98% | 15 | 26 | 22.31% |
| MSFT231117P00355000 | 2023-05-25 1:30PM EDT | 2023-11-17 | 36.95 | 31.65 | 33.60 | 0.00 | - | 5 | 141 | 21.95% |
| MSFT231215P00355000 | 2023-05-23 12:28PM EDT | 2023-12-15 | 41.50 | 33.05 | 34.95 | +41.50 | - | - | 23 | 21.81% |
| MSFT240119P00355000 | 2023-05-26 2:55PM EDT | 2024-01-19 | 35.00 | 33.80 | 36.30 | -8.11 | -18.81% | 2 | 118 | 21.45% |
| MSFT240315P00355000 | 2023-05-23 12:31PM EDT | 2024-03-15 | 44.82 | 36.90 | 38.90 | 0.00 | - | 2 | 8 | 21.56% |
| MSFT240621P00355000 | 2023-05-25 2:05PM EDT | 2024-06-21 | 46.40 | 38.50 | 41.75 | 0.00 | - | 2 | 9 | 20.78% |
| MSFT241220P00355000 | 2023-04-03 11:11AM EDT | 2024-12-20 | 75.20 | 59.75 | 62.40 | 0.00 | - | - | 1 | 29.65% |
| MSFT250117P00355000 | 2023-05-02 3:59PM EDT | 2025-01-17 | 62.35 | 46.70 | 48.00 | 0.00 | - | 11 | 39 | 20.48% |
| MSFT250620P00355000 | 2023-03-30 11:23AM EDT | 2025-06-20 | 78.97 | 62.30 | 65.20 | 0.00 | - | 2 | 1 | 27.29% |
| MSFT251219P00355000 | 2023-05-25 10:37AM EDT | 2025-12-19 | 59.40 | 53.90 | 56.80 | 0.00 | - | 10 | 72 | 20.55% |
© 2023 Yahoo. Tous droits réservés.