MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00390000 | 2023-05-26 3:43PM EDT | 2023-06-16 | 0.22 | 0.20 | 0.23 | +0.13 | +144.44% | 488 | 2,352 | 34.42% |
| MSFT230721C00390000 | 2023-05-26 3:37PM EDT | 2023-07-21 | 0.75 | 0.72 | 1.21 | +0.36 | +92.31% | 78 | 440 | 27.97% |
| MSFT230818C00390000 | 2023-05-26 3:21PM EDT | 2023-08-18 | 2.10 | 2.04 | 2.34 | +0.97 | +85.84% | 638 | 1,846 | 26.83% |
| MSFT230915C00390000 | 2023-05-26 3:07PM EDT | 2023-09-15 | 3.13 | 3.10 | 3.25 | +1.09 | +53.43% | 89 | 1,388 | 25.50% |
| MSFT231020C00390000 | 2023-05-25 1:31PM EDT | 2023-10-20 | 3.30 | 4.75 | 4.95 | 0.00 | - | 67 | 829 | 25.49% |
| MSFT231117C00390000 | 2023-05-26 1:53PM EDT | 2023-11-17 | 6.64 | 6.90 | 7.15 | +1.74 | +35.51% | 1 | 825 | 26.74% |
| MSFT231215C00390000 | 2023-05-26 3:57PM EDT | 2023-12-15 | 8.57 | 8.35 | 8.65 | +8.57 | - | 8 | 38 | 26.80% |
| MSFT240119C00390000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 10.40 | 10.30 | 10.65 | +2.20 | +26.83% | 69 | 2,320 | 27.05% |
| MSFT240315C00390000 | 2023-05-26 11:41AM EDT | 2024-03-15 | 13.80 | 12.45 | 15.35 | +4.30 | +45.26% | 6 | 343 | 28.92% |
| MSFT240621C00390000 | 2023-05-26 1:52PM EDT | 2024-06-21 | 19.45 | 19.10 | 21.15 | +2.55 | +15.09% | 7 | 814 | 29.64% |
| MSFT241220C00390000 | 2023-05-26 3:54PM EDT | 2024-12-20 | 31.00 | 29.25 | 32.40 | +8.30 | +36.56% | 1 | 264 | 31.51% |
| MSFT250117C00390000 | 2023-05-26 3:32PM EDT | 2025-01-17 | 31.00 | 30.30 | 33.20 | +3.30 | +11.91% | 34 | 1,149 | 31.25% |
| MSFT250620C00390000 | 2023-05-26 12:34PM EDT | 2025-06-20 | 38.80 | 37.85 | 41.15 | +7.42 | +23.65% | 1 | 309 | 32.09% |
| MSFT251219C00390000 | 2023-05-22 1:47PM EDT | 2025-12-19 | 38.50 | 45.70 | 49.45 | 0.00 | - | 1 | 233 | 32.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00390000 | 2023-03-01 12:38PM EDT | 2023-06-16 | 142.68 | 99.70 | 104.00 | 0.00 | - | 2 | 0 | 214.11% |
| MSFT230721P00390000 | 2023-03-02 2:37PM EDT | 2023-07-21 | 141.69 | 99.70 | 104.00 | 0.00 | - | - | 0 | 127.01% |
| MSFT230818P00390000 | 2023-03-02 2:43PM EDT | 2023-08-18 | 141.99 | 99.70 | 104.00 | 0.00 | - | - | 0 | 103.07% |
| MSFT230915P00390000 | 2023-04-26 9:46AM EDT | 2023-09-15 | 95.92 | 59.90 | 62.20 | 0.00 | - | 2 | 0 | 29.58% |
| MSFT231020P00390000 | 2023-05-26 10:11AM EDT | 2023-10-20 | 62.70 | 56.60 | 58.95 | -38.35 | -37.95% | 1 | 5 | 18.95% |
| MSFT231117P00390000 | 2023-05-26 9:49AM EDT | 2023-11-17 | 62.90 | 57.75 | 59.30 | -54.30 | -46.33% | 3 | 0 | 18.18% |
| MSFT231215P00390000 | 2023-05-23 12:35PM EDT | 2023-12-15 | 71.42 | 57.20 | 60.90 | +71.42 | - | - | 0 | 19.83% |
| MSFT240119P00390000 | 2023-05-22 1:43PM EDT | 2024-01-19 | 68.79 | 57.75 | 60.90 | 0.00 | - | 2 | 0 | 18.31% |
| MSFT240315P00390000 | 2023-05-24 11:11AM EDT | 2024-03-15 | 76.57 | 58.90 | 62.55 | 0.00 | - | 2 | 6 | 18.61% |
| MSFT240621P00390000 | 2023-05-23 9:54AM EDT | 2024-06-21 | 70.84 | 61.65 | 64.55 | 0.00 | - | 2 | 45 | 18.13% |
| MSFT241220P00390000 | 2023-04-12 2:00PM EDT | 2024-12-20 | 104.04 | 83.55 | 86.35 | 0.00 | - | - | 1 | 29.60% |
| MSFT250117P00390000 | 2023-05-08 10:38AM EDT | 2025-01-17 | 86.26 | 66.05 | 69.10 | 0.00 | - | 22 | 21 | 17.95% |
| MSFT250620P00390000 | 2023-04-12 3:43PM EDT | 2025-06-20 | 108.06 | 85.70 | 88.60 | 0.00 | - | - | 0 | 27.00% |
| MSFT251219P00390000 | 2023-05-26 3:47PM EDT | 2025-12-19 | 74.19 | 72.25 | 74.85 | -4.29 | -5.47% | 7 | 161 | 17.44% |
© 2023 Yahoo. Tous droits réservés.