MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00410000 | 2023-06-08 9:35AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.16 | 0.00 | - | 20 | 2,665 | 66.99% |
| MSFT230721C00410000 | 2023-06-09 2:37PM EDT | 2023-07-21 | 0.13 | 0.10 | 0.17 | +0.02 | +18.18% | 1 | 628 | 30.08% |
| MSFT230818C00410000 | 2023-06-09 3:44PM EDT | 2023-08-18 | 0.43 | 0.35 | 0.46 | +0.04 | +10.26% | 22 | 1,227 | 27.05% |
| MSFT230915C00410000 | 2023-06-09 1:00PM EDT | 2023-09-15 | 0.62 | 0.54 | 0.69 | +0.07 | +12.73% | 3 | 5,354 | 24.54% |
| MSFT231020C00410000 | 2023-06-08 1:34PM EDT | 2023-10-20 | 1.01 | 1.11 | 1.21 | 0.00 | - | 2 | 380 | 23.51% |
| MSFT231117C00410000 | 2023-06-07 2:31PM EDT | 2023-11-17 | 1.87 | 2.02 | 2.22 | 0.00 | - | 71 | 289 | 24.53% |
| MSFT231215C00410000 | 2023-06-07 10:10AM EDT | 2023-12-15 | 3.00 | 2.66 | 2.87 | 0.00 | - | 29 | 110 | 24.18% |
| MSFT240119C00410000 | 2023-06-09 12:34PM EDT | 2024-01-19 | 3.85 | 3.75 | 4.10 | +0.25 | +6.94% | 7 | 4,330 | 24.54% |
| MSFT240315C00410000 | 2023-06-06 11:32AM EDT | 2024-03-15 | 7.85 | 6.10 | 6.35 | 0.00 | - | 3 | 466 | 25.18% |
| MSFT240621C00410000 | 2023-06-09 3:55PM EDT | 2024-06-21 | 10.50 | 10.20 | 11.60 | +0.10 | +0.96% | 31 | 670 | 27.10% |
| MSFT241220C00410000 | 2023-06-07 11:42AM EDT | 2024-12-20 | 20.26 | 18.40 | 21.50 | 0.00 | - | 20 | 1,655 | 29.42% |
| MSFT250117C00410000 | 2023-06-07 3:31PM EDT | 2025-01-17 | 19.60 | 19.10 | 21.55 | 0.00 | - | 20 | 4,499 | 28.74% |
| MSFT250620C00410000 | 2023-06-09 10:19AM EDT | 2025-06-20 | 28.85 | 26.20 | 30.00 | -4.39 | -13.21% | 7 | 545 | 30.45% |
| MSFT251219C00410000 | 2023-06-08 12:48PM EDT | 2025-12-19 | 34.50 | 34.00 | 36.80 | 0.00 | - | 1 | 185 | 30.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00410000 | 2023-03-28 2:41PM EDT | 2023-06-16 | 137.20 | 104.05 | 106.20 | 0.00 | - | 2 | 0 | 265.72% |
| MSFT230721P00410000 | 2023-05-16 3:48PM EDT | 2023-07-21 | 98.17 | 82.10 | 84.20 | 0.00 | - | 4 | 0 | 40.19% |
| MSFT230818P00410000 | 2023-05-22 9:45AM EDT | 2023-08-18 | 89.35 | 82.25 | 84.10 | 0.00 | - | 4 | 0 | 30.51% |
| MSFT230915P00410000 | 2023-05-16 9:52AM EDT | 2023-09-15 | 98.19 | 82.25 | 84.00 | 0.00 | - | 6 | 0 | 25.22% |
| MSFT231020P00410000 | 2023-06-06 2:43PM EDT | 2023-10-20 | 76.88 | 82.30 | 84.00 | 0.00 | - | 2 | 0 | 21.67% |
| MSFT231117P00410000 | 2023-06-01 12:37PM EDT | 2023-11-17 | 79.64 | 81.80 | 84.10 | 0.00 | - | 4 | 0 | 20.16% |
| MSFT231215P00410000 | 2023-05-31 11:36AM EDT | 2023-12-15 | 80.73 | 81.60 | 84.10 | 0.00 | - | - | 0 | 18.62% |
| MSFT240119P00410000 | 2023-06-02 9:40AM EDT | 2024-01-19 | 73.14 | 81.95 | 84.00 | 0.00 | - | 4 | 0 | 16.74% |
| MSFT240315P00410000 | 2023-06-05 2:16PM EDT | 2024-03-15 | 73.58 | 81.50 | 84.20 | 0.00 | - | 2 | 0 | 15.64% |
| MSFT240621P00410000 | 2023-06-05 10:56AM EDT | 2024-06-21 | 74.73 | 81.75 | 85.60 | 0.00 | - | 2 | 1 | 16.38% |
| MSFT241220P00410000 | 2023-04-12 12:04PM EDT | 2024-12-20 | 125.09 | 101.25 | 104.00 | 0.00 | - | - | 0 | 28.97% |
| MSFT250117P00410000 | 2023-06-02 12:05PM EDT | 2025-01-17 | 79.87 | 83.05 | 86.90 | 0.00 | - | 2 | 2 | 14.76% |
| MSFT250620P00410000 | 2023-02-22 1:29PM EDT | 2025-06-20 | 157.74 | 127.50 | 132.00 | 0.00 | - | 2 | 0 | 40.82% |
| MSFT251219P00410000 | 2023-05-22 12:55PM EDT | 2025-12-19 | 95.28 | 88.15 | 91.60 | 0.00 | - | 26 | 25 | 15.35% |
© 2023 Yahoo. Tous droits réservés.