MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:380.00
Options d’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00380000 | 2023-06-06 10:12AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT230616C00380000 | 2023-06-08 11:52AM EDT | 2023-06-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| MSFT230623C00380000 | 2023-06-08 12:55PM EDT | 2023-06-23 | 0.07 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| MSFT230630C00380000 | 2023-06-08 1:49PM EDT | 2023-06-30 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230707C00380000 | 2023-06-08 2:19PM EDT | 2023-07-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT230714C00380000 | 2023-06-07 3:52PM EDT | 2023-07-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230721C00380000 | 2023-06-08 3:37PM EDT | 2023-07-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MSFT230818C00380000 | 2023-06-08 10:51AM EDT | 2023-08-18 | 1.12 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT230915C00380000 | 2023-06-08 3:20PM EDT | 2023-09-15 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT231020C00380000 | 2023-06-08 3:25PM EDT | 2023-10-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT231117C00380000 | 2023-06-08 3:20PM EDT | 2023-11-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT231215C00380000 | 2023-06-07 3:49PM EDT | 2023-12-15 | 6.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT240119C00380000 | 2023-06-08 3:57PM EDT | 2024-01-19 | 8.31 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| MSFT240315C00380000 | 2023-06-08 3:54PM EDT | 2024-03-15 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240621C00380000 | 2023-06-08 1:58PM EDT | 2024-06-21 | 17.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| MSFT241220C00380000 | 2023-06-07 11:21AM EDT | 2024-12-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250117C00380000 | 2023-06-07 12:54PM EDT | 2025-01-17 | 29.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620C00380000 | 2023-06-07 10:28AM EDT | 2025-06-20 | 39.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT251219C00380000 | 2023-06-08 3:13PM EDT | 2025-12-19 | 45.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00380000 | 2023-05-31 10:14AM EDT | 2023-06-09 | 47.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230616P00380000 | 2023-06-07 10:13AM EDT | 2023-06-16 | 51.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT230721P00380000 | 2023-06-07 10:42AM EDT | 2023-07-21 | 53.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230818P00380000 | 2023-06-08 3:50PM EDT | 2023-08-18 | 54.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915P00380000 | 2023-06-07 3:10PM EDT | 2023-09-15 | 55.95 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| MSFT231020P00380000 | 2023-06-02 1:44PM EDT | 2023-10-20 | 46.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT231117P00380000 | 2023-06-07 10:30AM EDT | 2023-11-17 | 51.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215P00380000 | 2023-06-05 11:30AM EDT | 2023-12-15 | 46.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240119P00380000 | 2023-06-02 12:33PM EDT | 2024-01-19 | 49.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240315P00380000 | 2023-06-02 1:45PM EDT | 2024-03-15 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00380000 | 2023-06-05 3:13PM EDT | 2024-06-21 | 52.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT250117P00380000 | 2023-05-18 9:35AM EDT | 2025-01-17 | 71.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00380000 | 2023-04-19 10:34AM EDT | 2025-06-20 | 96.15 | 70.00 | 74.50 | 0.00 | - | 1 | 1 | 20.84% |
| MSFT251219P00380000 | 2023-06-07 10:52AM EDT | 2025-12-19 | 70.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.