MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00430000 | 2023-06-07 1:54PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 933 | 69.92% |
| MSFT230818C00430000 | 2023-06-06 1:47PM EDT | 2023-08-18 | 0.34 | 0.19 | 0.29 | 0.00 | - | 1 | 504 | 29.47% |
| MSFT230915C00430000 | 2023-06-09 3:42PM EDT | 2023-09-15 | 0.35 | 0.27 | 0.41 | +0.05 | +16.67% | 20 | 4,885 | 26.22% |
| MSFT231020C00430000 | 2023-06-09 3:46PM EDT | 2023-10-20 | 0.64 | 0.53 | 0.68 | +0.03 | +4.92% | 5 | 295 | 24.46% |
| MSFT231117C00430000 | 2023-06-07 10:45AM EDT | 2023-11-17 | 1.14 | 1.10 | 1.25 | 0.00 | - | 1 | 1,118 | 24.91% |
| MSFT231215C00430000 | 2023-06-07 3:21PM EDT | 2023-12-15 | 1.48 | 1.50 | 1.62 | 0.00 | - | 1 | 138 | 24.26% |
| MSFT240119C00430000 | 2023-06-09 3:37PM EDT | 2024-01-19 | 2.28 | 2.17 | 2.42 | +0.14 | +6.54% | 5 | 850 | 24.40% |
| MSFT240315C00430000 | 2023-06-08 12:31PM EDT | 2024-03-15 | 3.95 | 2.57 | 4.30 | 0.00 | - | 2 | 740 | 25.32% |
| MSFT240621C00430000 | 2023-06-09 9:57AM EDT | 2024-06-21 | 8.00 | 6.75 | 8.25 | +0.85 | +11.89% | 4 | 1,078 | 26.67% |
| MSFT241220C00430000 | 2023-06-07 12:44PM EDT | 2024-12-20 | 13.69 | 12.95 | 15.85 | 0.00 | - | 53 | 778 | 28.08% |
| MSFT250117C00430000 | 2023-06-07 11:53AM EDT | 2025-01-17 | 15.50 | 14.80 | 16.00 | 0.00 | - | 2 | 549 | 27.52% |
| MSFT250620C00430000 | 2023-06-09 12:03PM EDT | 2025-06-20 | 21.44 | 20.75 | 23.20 | -0.12 | -0.56% | 2 | 125 | 28.96% |
| MSFT251219C00430000 | 2023-06-07 9:30AM EDT | 2025-12-19 | 30.81 | 28.05 | 31.30 | 0.00 | - | 1 | 203 | 30.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00430000 | 2023-02-07 3:54PM EDT | 2023-06-16 | 162.96 | 175.60 | 178.95 | 0.00 | - | 10 | 0 | 586.57% |
| MSFT230818P00430000 | 2023-05-17 2:43PM EDT | 2023-08-18 | 117.10 | 101.30 | 103.95 | 0.00 | - | - | 0 | 34.29% |
| MSFT230915P00430000 | 2023-05-15 11:38AM EDT | 2023-09-15 | 121.00 | 102.25 | 104.00 | 0.00 | - | 4 | 2 | 29.35% |
| MSFT231020P00430000 | 2023-05-26 10:30AM EDT | 2023-10-20 | 100.70 | 102.10 | 104.05 | 0.00 | - | 1 | 0 | 25.49% |
| MSFT231117P00430000 | 2023-05-24 3:14PM EDT | 2023-11-17 | 117.40 | 102.00 | 104.10 | 0.00 | - | 5 | 1 | 23.43% |
| MSFT231215P00430000 | 2023-05-23 12:19PM EDT | 2023-12-15 | 112.10 | 102.20 | 103.95 | 0.00 | - | - | 0 | 20.94% |
| MSFT240119P00430000 | 2023-05-23 12:18PM EDT | 2024-01-19 | 111.92 | 101.70 | 103.95 | 0.00 | - | 4 | 0 | 19.25% |
| MSFT240315P00430000 | 2023-05-12 3:28PM EDT | 2024-03-15 | 122.90 | 101.50 | 103.95 | 0.00 | - | 4 | 33 | 17.24% |
| MSFT240621P00430000 | 2023-05-02 12:58PM EDT | 2024-06-21 | 124.82 | 96.35 | 99.15 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220P00430000 | 2023-04-19 2:28PM EDT | 2024-12-20 | 141.90 | 109.00 | 114.00 | 0.00 | - | - | 0 | 24.16% |
| MSFT250117P00430000 | 2023-05-04 10:16AM EDT | 2025-01-17 | 126.00 | 94.75 | 98.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00430000 | 2023-04-26 10:05AM EDT | 2025-06-20 | 136.00 | 100.85 | 104.70 | 0.00 | - | - | 1 | 12.17% |
| MSFT251219P00430000 | 2023-04-26 12:58PM EDT | 2025-12-19 | 133.00 | 100.35 | 104.20 | 0.00 | - | - | 1 | 10.13% |
© 2023 Yahoo. Tous droits réservés.