MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00385000 | 2023-06-09 3:13PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 2,745 | 45.12% |
| MSFT230623C00385000 | 2023-06-09 3:21PM EDT | 2023-06-23 | 0.05 | 0.05 | 0.08 | 0.00 | - | 133 | 239 | 35.74% |
| MSFT230630C00385000 | 2023-06-09 3:03PM EDT | 2023-06-30 | 0.12 | 0.07 | 0.14 | +0.01 | +9.09% | 3 | 380 | 31.45% |
| MSFT230707C00385000 | 2023-06-08 9:32AM EDT | 2023-07-07 | 0.15 | 0.10 | 0.19 | 0.00 | - | 3 | 97 | 28.42% |
| MSFT230714C00385000 | 2023-06-09 3:50PM EDT | 2023-07-14 | 0.25 | 0.16 | 0.27 | -0.03 | -10.71% | 5 | 27 | 26.86% |
| MSFT230721C00385000 | 2023-06-09 3:55PM EDT | 2023-07-21 | 0.28 | 0.25 | 0.30 | +0.04 | +16.67% | 8 | 504 | 24.93% |
| MSFT230818C00385000 | 2023-06-09 1:27PM EDT | 2023-08-18 | 1.03 | 0.93 | 1.05 | +0.13 | +14.44% | 75 | 274 | 24.52% |
| MSFT230915C00385000 | 2023-06-09 3:41PM EDT | 2023-09-15 | 1.71 | 1.56 | 1.69 | +0.15 | +9.62% | 34 | 2,458 | 23.19% |
| MSFT231020C00385000 | 2023-06-09 3:54PM EDT | 2023-10-20 | 2.94 | 2.80 | 2.96 | +0.24 | +8.89% | 34 | 644 | 23.21% |
| MSFT231117C00385000 | 2023-06-09 9:31AM EDT | 2023-11-17 | 4.50 | 4.60 | 4.85 | 0.00 | - | 17 | 383 | 24.70% |
| MSFT231215C00385000 | 2023-06-09 1:33PM EDT | 2023-12-15 | 6.20 | 5.75 | 6.00 | +0.60 | +10.71% | 4 | 218 | 24.60% |
| MSFT240119C00385000 | 2023-06-09 11:25AM EDT | 2024-01-19 | 7.90 | 7.55 | 7.85 | +0.63 | +8.67% | 33 | 2,585 | 25.06% |
| MSFT240315C00385000 | 2023-06-07 9:51AM EDT | 2024-03-15 | 12.85 | 10.65 | 11.65 | 0.00 | - | 2 | 353 | 26.55% |
| MSFT240621C00385000 | 2023-06-09 12:23PM EDT | 2024-06-21 | 16.56 | 16.35 | 17.05 | +0.01 | +0.06% | 2 | 2,086 | 27.50% |
| MSFT241220C00385000 | 2023-06-08 10:00AM EDT | 2024-12-20 | 25.71 | 24.65 | 27.20 | 0.00 | - | 1 | 102 | 29.28% |
| MSFT250117C00385000 | 2023-06-05 1:24PM EDT | 2025-01-17 | 34.48 | 25.50 | 29.30 | 0.00 | - | 2 | 223 | 29.89% |
| MSFT250620C00385000 | 2023-06-08 2:50PM EDT | 2025-06-20 | 35.20 | 34.30 | 36.95 | 0.00 | - | 34 | 66 | 30.80% |
| MSFT251219C00385000 | 2023-06-08 2:26PM EDT | 2025-12-19 | 42.60 | 42.15 | 45.90 | 0.00 | - | 50 | 140 | 31.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00385000 | 2023-06-07 10:42AM EDT | 2023-06-16 | 58.20 | 56.20 | 59.35 | 0.00 | - | 30 | 0 | 79.00% |
| MSFT230630P00385000 | 2023-06-02 1:46PM EDT | 2023-06-30 | 50.53 | 56.90 | 59.05 | 0.00 | - | 1 | 0 | 42.70% |
| MSFT230721P00385000 | 2023-05-23 12:31PM EDT | 2023-07-21 | 66.91 | 57.00 | 59.05 | 0.00 | - | - | 0 | 30.20% |
| MSFT230818P00385000 | 2023-06-01 12:50PM EDT | 2023-08-18 | 54.45 | 57.20 | 59.15 | 0.00 | - | - | 0 | 23.98% |
| MSFT230915P00385000 | 2023-06-01 12:24PM EDT | 2023-09-15 | 54.14 | 57.00 | 59.15 | 0.00 | - | 2 | 0 | 20.28% |
| MSFT231020P00385000 | 2023-06-02 3:01PM EDT | 2023-10-20 | 49.39 | 57.30 | 59.25 | 0.00 | - | 2 | 0 | 17.80% |
| MSFT231117P00385000 | 2023-06-05 11:30AM EDT | 2023-11-17 | 49.13 | 57.40 | 59.45 | 0.00 | - | 8 | 3 | 16.84% |
| MSFT231215P00385000 | 2023-06-09 1:01PM EDT | 2023-12-15 | 58.55 | 57.05 | 59.55 | -3.04 | -4.94% | 40 | 81 | 15.83% |
| MSFT240119P00385000 | 2023-06-06 3:07PM EDT | 2024-01-19 | 52.87 | 57.75 | 59.80 | 0.00 | - | 2 | 505 | 15.16% |
| MSFT240315P00385000 | 2023-06-01 1:01PM EDT | 2024-03-15 | 58.05 | 59.40 | 62.15 | 0.00 | - | 2 | 14 | 17.52% |
| MSFT240621P00385000 | 2023-06-07 1:01PM EDT | 2024-06-21 | 64.30 | 61.15 | 63.90 | 0.00 | - | 2 | 153 | 17.10% |
| MSFT241220P00385000 | 2023-06-02 11:51AM EDT | 2024-12-20 | 61.95 | 64.30 | 68.00 | 0.00 | - | 1 | 1 | 17.42% |
| MSFT250117P00385000 | 2023-06-01 3:02PM EDT | 2025-01-17 | 63.89 | 65.00 | 67.35 | 0.00 | - | 2 | 21 | 16.51% |
© 2023 Yahoo. Tous droits réservés.