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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00380000 | 2022-08-09 9:31AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 100.00% |
| MSFT220819C00380000 | 2022-08-05 10:46AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 469 | 56.25% |
| MSFT220826C00380000 | 2022-08-08 12:21PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 140 | 48.05% |
| MSFT220902C00380000 | 2022-08-05 2:27PM EDT | 2022-09-02 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 255 | 43.16% |
| MSFT220916C00380000 | 2022-08-04 1:24PM EDT | 2022-09-16 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 1,714 | 34.28% |
| MSFT221021C00380000 | 2022-08-09 10:10AM EDT | 2022-10-21 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 80 | 716 | 27.34% |
| MSFT221118C00380000 | 2022-08-05 3:00PM EDT | 2022-11-18 | 0.25 | 0.21 | 0.29 | 0.00 | - | 8 | 1,009 | 26.78% |
| MSFT221216C00380000 | 2022-08-08 9:38AM EDT | 2022-12-16 | 0.43 | 0.36 | 0.48 | 0.00 | - | 60 | 980 | 25.61% |
| MSFT230120C00380000 | 2022-08-09 1:42PM EDT | 2023-01-20 | 0.86 | 0.80 | 0.97 | +0.04 | +4.88% | 1 | 6,689 | 25.71% |
| MSFT230217C00380000 | 2022-08-09 2:28PM EDT | 2023-02-17 | 1.46 | 1.34 | 1.54 | -0.07 | -4.58% | 13 | 214 | 26.09% |
| MSFT230317C00380000 | 2022-08-09 10:50AM EDT | 2023-03-17 | 1.99 | 1.89 | 2.17 | -0.14 | -6.57% | 1 | 645 | 26.33% |
| MSFT230616C00380000 | 2022-08-08 3:50PM EDT | 2023-06-16 | 4.20 | 3.70 | 4.90 | 0.00 | - | 2 | 1,593 | 27.45% |
| MSFT230915C00380000 | 2022-08-09 11:32AM EDT | 2023-09-15 | 7.21 | 6.05 | 9.50 | +0.41 | +6.03% | 50 | 3,293 | 30.02% |
| MSFT240119C00380000 | 2022-08-09 3:18PM EDT | 2024-01-19 | 11.25 | 10.45 | 13.50 | 0.00 | - | 24 | 1,977 | 30.00% |
| MSFT240621C00380000 | 2022-08-09 3:50PM EDT | 2024-06-21 | 16.00 | 14.70 | 18.05 | -1.00 | -5.88% | 2 | 316 | 29.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00380000 | 2022-08-09 3:54PM EDT | 2022-08-12 | 97.50 | 95.95 | 99.40 | +97.50 | -1.17% | 6 | 0 | 213.33% |
| MSFT220819P00380000 | 2022-07-26 9:34AM EDT | 2022-08-19 | 123.25 | 96.05 | 99.85 | 0.00 | - | 1 | 2 | 83.40% |
| MSFT220916P00380000 | 2022-04-22 3:50PM EDT | 2022-09-16 | 105.77 | 125.60 | 129.50 | 0.00 | - | 1 | 80 | 162.05% |
| MSFT221021P00380000 | 2022-03-17 10:45AM EDT | 2022-10-21 | 90.50 | 100.35 | 102.55 | 0.00 | - | - | 3 | 52.55% |
| MSFT230120P00380000 | 2022-06-14 10:24AM EDT | 2023-01-20 | 137.73 | 125.00 | 126.95 | 0.00 | - | 7 | 14 | 75.82% |
| MSFT230317P00380000 | 2022-05-27 11:14AM EDT | 2023-03-17 | 107.40 | 110.40 | 114.50 | 0.00 | - | 6 | 5 | 51.02% |
| MSFT230616P00380000 | 2022-08-09 9:52AM EDT | 2023-06-16 | 101.17 | 96.25 | 101.00 | +1.86 | +1.87% | 2 | 336 | 24.64% |
| MSFT230915P00380000 | 2022-08-09 3:05PM EDT | 2023-09-15 | 98.97 | 96.50 | 101.50 | -0.95 | -0.95% | 1 | 10 | 22.52% |
| MSFT240119P00380000 | 2022-08-01 1:42PM EDT | 2024-01-19 | 105.33 | 97.50 | 102.30 | 0.00 | - | 1 | 148 | 20.75% |
| MSFT240621P00380000 | 2022-07-27 3:44PM EDT | 2024-06-21 | 113.20 | 99.00 | 102.50 | 0.00 | - | 4 | 75 | 18.50% |
© 2022 Yahoo. Tous droits réservés.
