MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00395000 | 2023-06-08 10:29AM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,998 | 49.22% |
| MSFT230623C00395000 | 2023-06-09 2:39PM EDT | 2023-06-23 | 0.03 | 0.02 | 0.05 | 0.00 | - | 23 | 27 | 38.28% |
| MSFT230707C00395000 | 2023-06-08 1:17PM EDT | 2023-07-07 | 0.08 | 0.06 | 0.14 | 0.00 | - | 1 | 4 | 30.76% |
| MSFT230714C00395000 | 2023-06-05 9:59AM EDT | 2023-07-14 | 0.28 | 0.10 | 0.21 | 0.00 | - | 5 | 17 | 29.15% |
| MSFT230721C00395000 | 2023-06-09 1:55PM EDT | 2023-07-21 | 0.23 | 0.17 | 0.24 | +0.06 | +35.29% | 6 | 337 | 27.15% |
| MSFT230818C00395000 | 2023-06-09 3:22PM EDT | 2023-08-18 | 0.67 | 0.60 | 0.72 | +0.05 | +8.06% | 20 | 438 | 25.38% |
| MSFT230915C00395000 | 2023-06-09 2:30PM EDT | 2023-09-15 | 1.15 | 1.03 | 1.11 | +0.22 | +23.66% | 10 | 188 | 23.44% |
| MSFT231020C00395000 | 2023-06-09 12:14PM EDT | 2023-10-20 | 2.02 | 1.91 | 2.04 | +0.23 | +12.85% | 2 | 83 | 23.20% |
| MSFT231117C00395000 | 2023-06-09 2:40PM EDT | 2023-11-17 | 3.52 | 3.30 | 3.50 | +0.39 | +12.46% | 2 | 2,069 | 24.47% |
| MSFT231215C00395000 | 2023-06-09 12:15PM EDT | 2023-12-15 | 4.40 | 4.25 | 4.90 | +0.25 | +6.02% | 32 | 837 | 25.09% |
| MSFT240119C00395000 | 2023-06-09 3:48PM EDT | 2024-01-19 | 6.01 | 5.70 | 6.15 | +0.36 | +6.37% | 13 | 933 | 24.91% |
| MSFT240315C00395000 | 2023-06-09 1:59PM EDT | 2024-03-15 | 9.00 | 7.90 | 9.25 | +0.78 | +9.49% | 4 | 1,270 | 26.00% |
| MSFT240621C00395000 | 2023-06-06 3:16PM EDT | 2024-06-21 | 16.86 | 13.15 | 15.00 | 0.00 | - | 46 | 571 | 27.63% |
| MSFT241220C00395000 | 2023-06-08 1:47PM EDT | 2024-12-20 | 22.50 | 22.50 | 24.35 | 0.00 | - | 2 | 58 | 29.07% |
| MSFT250117C00395000 | 2023-06-09 12:47PM EDT | 2025-01-17 | 24.38 | 23.45 | 26.00 | -6.09 | -19.99% | 1 | 101 | 29.42% |
| MSFT250620C00395000 | 2023-04-27 2:48PM EDT | 2025-06-20 | 22.93 | 35.35 | 39.70 | 0.00 | - | 5 | 54 | 33.77% |
| MSFT251219C00395000 | 2023-06-09 10:42AM EDT | 2025-12-19 | 41.00 | 38.55 | 41.65 | -1.05 | -2.50% | 1 | 6 | 31.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00395000 | 2023-01-12 11:06AM EDT | 2023-06-16 | 158.65 | 131.20 | 133.65 | 0.00 | - | 2 | 0 | 483.91% |
| MSFT230721P00395000 | 2023-06-02 3:41PM EDT | 2023-07-21 | 59.31 | 67.00 | 69.20 | 0.00 | - | 1 | 0 | 34.97% |
| MSFT230915P00395000 | 2023-05-31 12:05PM EDT | 2023-09-15 | 65.26 | 67.15 | 69.15 | 0.00 | - | - | 0 | 22.68% |
| MSFT231020P00395000 | 2023-06-05 10:13AM EDT | 2023-10-20 | 59.34 | 66.90 | 69.10 | 0.00 | - | 2 | 0 | 19.26% |
| MSFT231117P00395000 | 2023-06-07 3:10PM EDT | 2023-11-17 | 71.73 | 67.00 | 69.10 | 0.00 | - | 280 | 0 | 17.52% |
| MSFT231215P00395000 | 2023-06-06 2:57PM EDT | 2023-12-15 | 61.53 | 66.65 | 69.10 | 0.00 | - | 2 | 40 | 16.19% |
| MSFT240119P00395000 | 2023-06-07 10:34AM EDT | 2024-01-19 | 66.47 | 66.70 | 69.40 | 0.00 | - | 2 | 3 | 15.81% |
| MSFT240315P00395000 | 2023-05-16 10:48AM EDT | 2024-03-15 | 83.41 | 67.25 | 69.85 | 0.00 | - | 2 | 0 | 15.22% |
| MSFT240621P00395000 | 2023-05-19 10:45AM EDT | 2024-06-21 | 77.89 | 69.30 | 71.75 | 0.00 | - | 2 | 148 | 16.07% |
| MSFT241220P00395000 | 2023-05-26 2:22PM EDT | 2024-12-20 | 71.21 | 71.60 | 74.90 | 0.00 | - | 3 | 3 | 16.29% |
| MSFT250117P00395000 | 2023-06-06 12:46PM EDT | 2025-01-17 | 69.55 | 72.30 | 75.50 | 0.00 | - | 2 | 3 | 16.40% |
| MSFT250620P00395000 | 2023-05-25 1:29PM EDT | 2025-06-20 | 78.90 | 74.50 | 78.45 | 0.00 | - | - | 10 | 16.70% |
© 2023 Yahoo. Tous droits réservés.