MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00400000 | 2023-06-02 2:18PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MSFT230616C00400000 | 2023-06-02 3:10PM EDT | 2023-06-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| MSFT230623C00400000 | 2023-06-01 9:30AM EDT | 2023-06-23 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT230707C00400000 | 2023-06-01 1:51PM EDT | 2023-07-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT230714C00400000 | 2023-06-02 3:48PM EDT | 2023-07-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT230721C00400000 | 2023-06-02 3:13PM EDT | 2023-07-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 12.50% |
| MSFT230818C00400000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| MSFT230915C00400000 | 2023-06-02 3:55PM EDT | 2023-09-15 | 1.63 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| MSFT231020C00400000 | 2023-06-02 3:40PM EDT | 2023-10-20 | 2.88 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MSFT231117C00400000 | 2023-06-02 3:08PM EDT | 2023-11-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| MSFT231215C00400000 | 2023-06-02 3:37PM EDT | 2023-12-15 | 5.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT240119C00400000 | 2023-06-02 3:58PM EDT | 2024-01-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| MSFT240315C00400000 | 2023-06-02 10:35AM EDT | 2024-03-15 | 10.71 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| MSFT240621C00400000 | 2023-06-02 3:57PM EDT | 2024-06-21 | 16.28 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| MSFT241220C00400000 | 2023-05-30 2:13PM EDT | 2024-12-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| MSFT250117C00400000 | 2023-06-02 3:56PM EDT | 2025-01-17 | 28.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MSFT250620C00400000 | 2023-06-02 10:30AM EDT | 2025-06-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00400000 | 2023-06-02 1:03PM EDT | 2025-12-19 | 42.86 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00400000 | 2023-05-25 11:04AM EDT | 2023-06-16 | 75.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230721P00400000 | 2023-04-26 12:01PM EDT | 2023-07-21 | 101.03 | 66.00 | 68.75 | 0.00 | - | - | 0 | 45.11% |
| MSFT230818P00400000 | 2023-05-15 1:39PM EDT | 2023-08-18 | 91.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230915P00400000 | 2023-06-02 3:48PM EDT | 2023-09-15 | 64.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT231020P00400000 | 2023-06-02 2:19PM EDT | 2023-10-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT231117P00400000 | 2023-06-01 10:35AM EDT | 2023-11-17 | 72.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231215P00400000 | 2023-06-01 3:33PM EDT | 2023-12-15 | 68.26 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| MSFT240119P00400000 | 2023-06-02 3:56PM EDT | 2024-01-19 | 64.66 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| MSFT240315P00400000 | 2023-06-01 1:02PM EDT | 2024-03-15 | 70.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00400000 | 2023-06-02 10:16AM EDT | 2024-06-21 | 68.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00400000 | 2023-05-26 2:22PM EDT | 2024-12-20 | 74.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117P00400000 | 2023-06-02 12:08PM EDT | 2025-01-17 | 73.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620P00400000 | 2023-02-08 4:01PM EDT | 2025-06-20 | 132.34 | 149.00 | 154.00 | 0.00 | - | - | 0 | 57.17% |
| MSFT251219P00400000 | 2023-05-01 3:36PM EDT | 2025-12-19 | 98.00 | 81.00 | 85.50 | 0.00 | - | 12 | 33 | 19.91% |
© 2023 Yahoo. Tous droits réservés.