Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00110000 | 2023-01-30 11:00AM EST | 110.00 | 133.30 | 152.20 | 155.75 | 0.00 | - | 1 | 15 | 240.14% |
| MSFT230217C00115000 | 2023-01-17 1:35PM EST | 115.00 | 124.99 | 147.30 | 150.85 | 0.00 | - | 1 | 3 | 232.62% |
| MSFT230217C00120000 | 2022-11-04 1:59PM EST | 120.00 | 100.95 | 134.85 | 137.20 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230217C00125000 | 2022-09-22 9:07AM EST | 125.00 | 116.77 | 117.55 | 120.05 | 0.00 | - | - | 1 | 0.00% |
| MSFT230217C00130000 | 2023-01-31 3:59PM EST | 130.00 | 118.00 | 132.25 | 136.05 | 0.00 | - | 2 | 794 | 207.76% |
| MSFT230217C00135000 | 2022-09-16 10:47AM EST | 135.00 | 110.60 | 94.35 | 98.50 | 0.00 | - | 11 | 73 | 0.00% |
| MSFT230217C00140000 | 2022-11-30 9:45AM EST | 140.00 | 105.33 | 97.60 | 98.95 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT230217C00145000 | 2023-01-20 1:42PM EST | 145.00 | 94.19 | 117.20 | 120.60 | 0.00 | - | 1 | 2 | 167.19% |
| MSFT230217C00150000 | 2023-02-02 9:44AM EST | 150.00 | 108.70 | 112.30 | 115.90 | +22.70 | +26.40% | 2 | 28 | 167.19% |
| MSFT230217C00155000 | 2023-01-18 1:24PM EST | 155.00 | 81.89 | 107.45 | 110.30 | 0.00 | - | 2 | 21 | 141.50% |
| MSFT230217C00160000 | 2023-02-02 10:00AM EST | 160.00 | 97.75 | 102.35 | 105.40 | +2.75 | +2.89% | 6 | 6 | 137.40% |
| MSFT230217C00165000 | 2022-11-30 1:38PM EST | 165.00 | 80.77 | 74.85 | 76.75 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230217C00170000 | 2023-01-27 2:01PM EST | 170.00 | 78.90 | 92.40 | 95.40 | 0.00 | - | 10 | 36 | 122.95% |
| MSFT230217C00175000 | 2023-02-01 2:50PM EST | 175.00 | 78.05 | 87.60 | 90.50 | 0.00 | - | 2 | 28 | 118.65% |
| MSFT230217C00180000 | 2023-01-30 9:30AM EST | 180.00 | 64.08 | 82.35 | 85.15 | 0.00 | - | 1 | 76 | 102.10% |
| MSFT230217C00185000 | 2023-01-31 1:47PM EST | 185.00 | 61.27 | 77.50 | 80.35 | 0.00 | - | 3 | 62 | 101.42% |
| MSFT230217C00190000 | 2023-01-25 11:21AM EST | 190.00 | 47.45 | 72.50 | 76.10 | 0.00 | - | 2 | 116 | 109.84% |
| MSFT230217C00195000 | 2023-02-01 3:28PM EST | 195.00 | 58.36 | 67.60 | 70.35 | 0.00 | - | 1 | 78 | 88.70% |
| MSFT230217C00200000 | 2023-02-02 2:10PM EST | 200.00 | 63.85 | 62.60 | 66.15 | +9.25 | +16.94% | 13 | 202 | 96.70% |
| MSFT230217C00205000 | 2023-01-26 1:28PM EST | 205.00 | 40.39 | 57.50 | 60.50 | 0.00 | - | 3 | 104 | 79.39% |
| MSFT230217C00210000 | 2023-02-02 11:59AM EST | 210.00 | 52.03 | 52.50 | 55.60 | +10.03 | +23.88% | 24 | 397 | 74.95% |
| MSFT230217C00212500 | 2023-01-30 11:58AM EST | 212.50 | 31.75 | 50.15 | 53.05 | 0.00 | - | 3 | 7 | 71.05% |
| MSFT230217C00215000 | 2023-02-02 3:59PM EST | 215.00 | 49.09 | 47.60 | 50.55 | +10.78 | +28.14% | 25 | 334 | 67.99% |
| MSFT230217C00217500 | 2023-02-02 2:36PM EST | 217.50 | 44.20 | 45.10 | 48.00 | +12.75 | +40.54% | 3 | 4 | 64.16% |
| MSFT230217C00220000 | 2023-02-02 2:53PM EST | 220.00 | 42.00 | 42.95 | 45.10 | +7.00 | +20.00% | 16 | 2,174 | 54.00% |
| MSFT230217C00222500 | 2023-02-02 11:34AM EST | 222.50 | 40.85 | 40.05 | 43.10 | +18.35 | +81.56% | 4 | 6 | 59.67% |
| MSFT230217C00225000 | 2023-02-02 3:03PM EST | 225.00 | 36.80 | 37.75 | 40.70 | +8.95 | +32.14% | 53 | 4,737 | 57.98% |
| MSFT230217C00227500 | 2023-02-02 1:58PM EST | 227.50 | 37.40 | 35.45 | 38.35 | +16.25 | +76.83% | 7 | 192 | 56.76% |
| MSFT230217C00230000 | 2023-02-02 3:11PM EST | 230.00 | 32.95 | 32.60 | 36.15 | +8.67 | +35.71% | 245 | 7,181 | 56.93% |
| MSFT230217C00232500 | 2023-02-02 1:35PM EST | 232.50 | 30.75 | 30.50 | 33.35 | +11.65 | +60.99% | 34 | 653 | 50.51% |
| MSFT230217C00235000 | 2023-02-02 3:46PM EST | 235.00 | 27.95 | 28.35 | 30.90 | +9.21 | +49.15% | 469 | 12,745 | 47.91% |
| MSFT230217C00237500 | 2023-02-02 3:34PM EST | 237.50 | 25.61 | 25.75 | 28.45 | +8.68 | +51.27% | 80 | 950 | 45.26% |
| MSFT230217C00240000 | 2023-02-02 3:58PM EST | 240.00 | 24.55 | 24.75 | 26.10 | +10.18 | +70.84% | 1,045 | 12,800 | 43.46% |
| MSFT230217C00242500 | 2023-02-02 3:23PM EST | 242.50 | 20.58 | 21.80 | 23.75 | +8.03 | +63.98% | 150 | 3,219 | 41.46% |
| MSFT230217C00245000 | 2023-02-02 3:56PM EST | 245.00 | 20.00 | 19.95 | 20.80 | +9.44 | +89.39% | 1,114 | 7,703 | 34.30% |
| MSFT230217C00247500 | 2023-02-02 3:59PM EST | 247.50 | 18.20 | 17.50 | 19.20 | +9.55 | +110.40% | 315 | 2,132 | 37.99% |
| MSFT230217C00250000 | 2023-02-02 3:53PM EST | 250.00 | 15.05 | 15.55 | 16.60 | +8.15 | +118.12% | 1,685 | 11,835 | 33.70% |
| MSFT230217C00252500 | 2023-02-02 3:58PM EST | 252.50 | 13.60 | 13.35 | 14.55 | +7.86 | +136.93% | 825 | 3,726 | 32.86% |
| MSFT230217C00255000 | 2023-02-02 3:58PM EST | 255.00 | 12.00 | 11.85 | 12.15 | +7.81 | +186.40% | 1,640 | 10,912 | 29.53% |
| MSFT230217C00257500 | 2023-02-02 3:59PM EST | 257.50 | 9.85 | 10.00 | 10.40 | +6.65 | +207.81% | 1,204 | 1,930 | 29.44% |
| MSFT230217C00260000 | 2023-02-02 3:59PM EST | 260.00 | 8.45 | 8.25 | 8.55 | +6.12 | +262.66% | 4,183 | 14,044 | 28.14% |
| MSFT230217C00262500 | 2023-02-02 3:58PM EST | 262.50 | 6.50 | 6.75 | 7.00 | +4.76 | +273.56% | 2,933 | 2,749 | 27.64% |
| MSFT230217C00265000 | 2023-02-02 3:59PM EST | 265.00 | 5.50 | 5.40 | 5.65 | +4.34 | +374.14% | 4,888 | 9,134 | 27.31% |
| MSFT230217C00270000 | 2023-02-02 3:59PM EST | 270.00 | 3.39 | 3.30 | 3.45 | +2.84 | +516.36% | 6,322 | 18,892 | 26.61% |
| MSFT230217C00275000 | 2023-02-02 3:59PM EST | 275.00 | 1.90 | 1.89 | 2.00 | +1.63 | +603.70% | 3,714 | 9,335 | 26.44% |
| MSFT230217C00280000 | 2023-02-02 3:59PM EST | 280.00 | 1.10 | 1.07 | 1.20 | +0.99 | +900.00% | 2,311 | 8,250 | 27.27% |
| MSFT230217C00285000 | 2023-02-02 3:59PM EST | 285.00 | 0.59 | 0.47 | 0.75 | +0.50 | +555.56% | 1,389 | 3,279 | 28.55% |
| MSFT230217C00290000 | 2023-02-02 3:59PM EST | 290.00 | 0.36 | 0.35 | 0.41 | +0.32 | +800.00% | 988 | 3,791 | 28.91% |
| MSFT230217C00295000 | 2023-02-02 3:54PM EST | 295.00 | 0.19 | 0.21 | 0.38 | +0.15 | +375.00% | 1,002 | 1,911 | 32.52% |
| MSFT230217C00300000 | 2023-02-02 3:59PM EST | 300.00 | 0.16 | 0.13 | 0.16 | +0.13 | +433.33% | 918 | 4,799 | 31.30% |
| MSFT230217C00305000 | 2023-02-02 3:13PM EST | 305.00 | 0.08 | 0.09 | 0.24 | +0.07 | +700.00% | 544 | 1,423 | 37.01% |
| MSFT230217C00310000 | 2023-02-02 3:59PM EST | 310.00 | 0.07 | 0.06 | 0.10 | +0.05 | +250.00% | 393 | 994 | 35.45% |
| MSFT230217C00315000 | 2023-02-02 3:58PM EST | 315.00 | 0.06 | 0.05 | 0.15 | +0.05 | +500.00% | 85 | 4,319 | 40.72% |
| MSFT230217C00320000 | 2023-02-02 3:40PM EST | 320.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 71 | 846 | 38.09% |
| MSFT230217C00325000 | 2023-02-02 3:37PM EST | 325.00 | 0.03 | 0.03 | 0.11 | 0.00 | - | 357 | 1,590 | 44.92% |
| MSFT230217C00330000 | 2023-02-02 3:35PM EST | 330.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 654 | 2,014 | 47.17% |
| MSFT230217C00335000 | 2023-02-02 3:53PM EST | 335.00 | 0.02 | 0.02 | 0.09 | +0.01 | +100.00% | 17 | 562 | 49.22% |
| MSFT230217C00340000 | 2023-02-02 3:57PM EST | 340.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 275 | 1,012 | 45.90% |
| MSFT230217C00345000 | 2023-02-02 3:59PM EST | 345.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 30 | 1,001 | 51.37% |
| MSFT230217C00350000 | 2023-02-02 3:53PM EST | 350.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 3,282 | 45.31% |
| MSFT230217C00360000 | 2023-02-01 3:56PM EST | 360.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,355 | 50.00% |
| MSFT230217C00370000 | 2023-01-12 2:50PM EST | 370.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1,380 | 60.16% |
| MSFT230217C00380000 | 2023-01-23 3:59PM EST | 380.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 191 | 80.08% |
| MSFT230217C00390000 | 2023-01-03 10:52AM EST | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 454 | 60.94% |
| MSFT230217C00400000 | 2022-12-08 10:56AM EST | 400.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 364 | 68.75% |
| MSFT230217C00410000 | 2022-11-17 9:42AM EST | 410.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 5 | 143 | 80.47% |
| MSFT230217C00420000 | 2023-02-02 2:21PM EST | 420.00 | 0.03 | 0.00 | 0.16 | +0.02 | +200.00% | 5 | 351 | 86.91% |
Options de ventepour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00110000 | 2023-01-26 11:12AM EST | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,126 | 137.50% |
| MSFT230217P00115000 | 2023-01-20 12:20PM EST | 115.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 624 | 131.25% |
| MSFT230217P00120000 | 2023-02-02 2:56PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 985 | 118.75% |
| MSFT230217P00125000 | 2023-01-30 3:04PM EST | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 2,628 | 121.88% |
| MSFT230217P00130000 | 2023-02-02 3:18PM EST | 130.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 464 | 115.63% |
| MSFT230217P00135000 | 2023-01-30 1:02PM EST | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 719 | 109.38% |
| MSFT230217P00140000 | 2023-01-30 10:44AM EST | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 1,605 | 104.69% |
| MSFT230217P00145000 | 2023-02-02 2:57PM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,274 | 90.63% |
| MSFT230217P00150000 | 2023-02-01 9:35AM EST | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,623 | 90.63% |
| MSFT230217P00155000 | 2023-01-31 1:26PM EST | 155.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 1,347 | 90.63% |
| MSFT230217P00160000 | 2023-02-02 3:08PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 5,015 | 76.56% |
| MSFT230217P00165000 | 2023-02-02 3:18PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 933 | 71.88% |
| MSFT230217P00170000 | 2023-02-02 3:59PM EST | 170.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 17 | 3,476 | 79.30% |
| MSFT230217P00175000 | 2023-02-02 1:11PM EST | 175.00 | 0.01 | 0.00 | 0.05 | -0.13 | -92.86% | 18 | 5,392 | 73.05% |
| MSFT230217P00180000 | 2023-02-02 1:08PM EST | 180.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 5,440 | 68.36% |
| MSFT230217P00185000 | 2023-02-01 3:52PM EST | 185.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 26 | 1,183 | 68.75% |
| MSFT230217P00190000 | 2023-02-02 3:07PM EST | 190.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 142 | 5,020 | 68.16% |
| MSFT230217P00195000 | 2023-02-02 3:07PM EST | 195.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 155 | 6,026 | 55.47% |
| MSFT230217P00200000 | 2023-02-02 3:59PM EST | 200.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 377 | 31,034 | 51.95% |
| MSFT230217P00205000 | 2023-02-02 3:35PM EST | 205.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 219 | 6,044 | 50.59% |
| MSFT230217P00207500 | 2023-02-02 1:58PM EST | 207.50 | 0.05 | 0.01 | 0.06 | -0.02 | -28.57% | 28 | 384 | 49.61% |
| MSFT230217P00210000 | 2023-02-02 3:57PM EST | 210.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 1,897 | 15,357 | 48.24% |
| MSFT230217P00212500 | 2023-02-02 3:48PM EST | 212.50 | 0.08 | 0.07 | 0.22 | -0.06 | -42.86% | 310 | 796 | 50.78% |
| MSFT230217P00215000 | 2023-02-02 3:59PM EST | 215.00 | 0.08 | 0.07 | 0.10 | -0.09 | -52.94% | 890 | 10,365 | 45.90% |
| MSFT230217P00217500 | 2023-02-02 3:52PM EST | 217.50 | 0.11 | 0.06 | 0.11 | -0.05 | -31.25% | 87 | 961 | 44.24% |
| MSFT230217P00220000 | 2023-02-02 3:53PM EST | 220.00 | 0.13 | 0.12 | 0.13 | -0.12 | -48.00% | 875 | 14,555 | 43.07% |
| MSFT230217P00222500 | 2023-02-02 3:44PM EST | 222.50 | 0.17 | 0.12 | 0.15 | -0.12 | -41.38% | 666 | 3,686 | 41.60% |
| MSFT230217P00225000 | 2023-02-02 3:56PM EST | 225.00 | 0.17 | 0.10 | 0.18 | -0.23 | -57.50% | 619 | 10,665 | 40.43% |
| MSFT230217P00227500 | 2023-02-02 3:43PM EST | 227.50 | 0.24 | 0.20 | 0.21 | -0.27 | -52.94% | 272 | 2,192 | 39.06% |
| MSFT230217P00230000 | 2023-02-02 3:59PM EST | 230.00 | 0.24 | 0.20 | 0.25 | -0.41 | -63.08% | 2,006 | 12,768 | 37.79% |
| MSFT230217P00232500 | 2023-02-02 3:55PM EST | 232.50 | 0.31 | 0.13 | 0.42 | -0.51 | -62.20% | 787 | 1,804 | 39.01% |
| MSFT230217P00235000 | 2023-02-02 3:57PM EST | 235.00 | 0.37 | 0.36 | 0.38 | -0.74 | -66.67% | 2,347 | 14,642 | 35.65% |
| MSFT230217P00237500 | 2023-02-02 3:56PM EST | 237.50 | 0.46 | 0.44 | 0.46 | -0.85 | -64.89% | 2,217 | 2,394 | 34.45% |
| MSFT230217P00240000 | 2023-02-02 3:57PM EST | 240.00 | 0.57 | 0.50 | 0.57 | -1.18 | -67.43% | 2,336 | 9,334 | 33.40% |
| MSFT230217P00242500 | 2023-02-02 3:56PM EST | 242.50 | 0.74 | 0.65 | 0.72 | -1.47 | -66.52% | 1,367 | 3,003 | 32.47% |
| MSFT230217P00245000 | 2023-02-02 3:59PM EST | 245.00 | 0.90 | 0.78 | 0.92 | -1.91 | -67.97% | 1,812 | 6,774 | 31.68% |
| MSFT230217P00247500 | 2023-02-02 3:54PM EST | 247.50 | 1.28 | 1.02 | 1.30 | -2.17 | -62.90% | 1,980 | 1,631 | 31.96% |
| MSFT230217P00250000 | 2023-02-02 3:59PM EST | 250.00 | 1.50 | 1.45 | 1.62 | -2.90 | -65.91% | 4,904 | 4,595 | 31.06% |
| MSFT230217P00252500 | 2023-02-02 3:59PM EST | 252.50 | 1.89 | 1.86 | 1.95 | -3.51 | -65.00% | 1,527 | 255 | 29.72% |
| MSFT230217P00255000 | 2023-02-02 3:59PM EST | 255.00 | 2.50 | 2.40 | 2.43 | -4.00 | -61.54% | 2,957 | 2,778 | 28.85% |
| MSFT230217P00257500 | 2023-02-02 3:55PM EST | 257.50 | 3.10 | 3.00 | 3.15 | -4.98 | -61.63% | 2,311 | 51 | 28.66% |
| MSFT230217P00260000 | 2023-02-02 3:59PM EST | 260.00 | 4.04 | 3.80 | 4.00 | -5.96 | -59.60% | 2,190 | 1,583 | 28.39% |
| MSFT230217P00262500 | 2023-02-02 3:56PM EST | 262.50 | 5.15 | 5.00 | 5.10 | -5.80 | -52.97% | 1,019 | 39 | 28.59% |
| MSFT230217P00265000 | 2023-02-02 3:59PM EST | 265.00 | 6.17 | 5.95 | 6.15 | -7.44 | -54.67% | 929 | 1,497 | 27.78% |
| MSFT230217P00270000 | 2023-02-02 3:50PM EST | 270.00 | 10.26 | 8.95 | 9.45 | -7.47 | -42.13% | 851 | 908 | 29.57% |
| MSFT230217P00275000 | 2023-02-02 3:51PM EST | 275.00 | 13.86 | 12.00 | 14.65 | -12.09 | -46.59% | 79 | 93 | 38.75% |
| MSFT230217P00280000 | 2023-02-02 3:33PM EST | 280.00 | 18.53 | 16.20 | 18.25 | -15.72 | -45.90% | 35 | 201 | 38.16% |
| MSFT230217P00285000 | 2023-02-02 11:31AM EST | 285.00 | 23.90 | 20.80 | 23.30 | -9.30 | -28.01% | 2 | 135 | 44.79% |
| MSFT230217P00290000 | 2023-02-02 1:54PM EST | 290.00 | 27.11 | 25.25 | 28.50 | -16.06 | -37.20% | 52 | 103 | 52.03% |
| MSFT230217P00295000 | 2023-02-02 3:56PM EST | 295.00 | 31.45 | 30.35 | 32.95 | -18.55 | -37.10% | 23 | 113 | 53.81% |
| MSFT230217P00300000 | 2023-02-02 3:56PM EST | 300.00 | 36.35 | 35.10 | 38.05 | -15.05 | -29.28% | 8 | 36 | 59.78% |
| MSFT230217P00305000 | 2022-12-20 1:19PM EST | 305.00 | 63.45 | 70.90 | 72.40 | 0.00 | - | 148 | 0 | 213.95% |
| MSFT230217P00310000 | 2023-01-25 9:33AM EST | 310.00 | 77.00 | 45.10 | 47.90 | 0.00 | - | 1 | 0 | 54.79% |
| MSFT230217P00315000 | 2023-01-20 9:48AM EST | 315.00 | 79.20 | 50.10 | 53.05 | 0.00 | - | 30 | 0 | 59.79% |
| MSFT230217P00320000 | 2023-01-30 10:19AM EST | 320.00 | 76.50 | 54.60 | 57.80 | 0.00 | - | 55 | 60 | 58.59% |
| MSFT230217P00325000 | 2023-01-30 10:21AM EST | 325.00 | 81.57 | 59.50 | 63.00 | 0.00 | - | 27 | 60 | 63.04% |
| MSFT230217P00330000 | 2023-01-03 12:48PM EST | 330.00 | 90.90 | 65.05 | 68.00 | 0.00 | - | 1 | 0 | 70.68% |
| MSFT230217P00335000 | 2022-09-20 2:43PM EST | 335.00 | 92.21 | 97.75 | 100.35 | 0.00 | - | 1 | 0 | 238.81% |
| MSFT230217P00340000 | 2022-09-09 11:25AM EST | 340.00 | 77.35 | 104.75 | 107.00 | 0.00 | - | 4 | 0 | 253.13% |
| MSFT230217P00345000 | 2022-10-26 2:59PM EST | 345.00 | 114.45 | 96.40 | 98.85 | 0.00 | - | 1 | 0 | 192.42% |
| MSFT230217P00350000 | 2023-01-04 10:06AM EST | 350.00 | 122.97 | 84.60 | 88.00 | 0.00 | - | 1 | 0 | 80.96% |
| MSFT230217P00360000 | 2022-12-15 9:57AM EST | 360.00 | 108.95 | 119.70 | 121.75 | 0.00 | - | 2 | 0 | 248.56% |
| MSFT230217P00370000 | 2023-01-11 11:59AM EST | 370.00 | 136.40 | 104.60 | 107.85 | 0.00 | - | - | 0 | 91.85% |
| MSFT230217P00380000 | 2023-01-26 10:23AM EST | 380.00 | 134.75 | 114.75 | 117.80 | 0.00 | - | - | 0 | 98.58% |
| MSFT230217P00390000 | 2023-01-25 11:19AM EST | 390.00 | 152.90 | 124.45 | 127.90 | 0.00 | - | 10 | 0 | 101.95% |
| MSFT230217P00400000 | 2023-01-10 10:33AM EST | 400.00 | 171.80 | 134.90 | 137.85 | 0.00 | - | 1 | 0 | 111.57% |
| MSFT230217P00410000 | 2022-12-14 2:35PM EST | 410.00 | 154.60 | 169.75 | 171.70 | 0.00 | - | 41 | 0 | 291.72% |
| MSFT230217P00420000 | 2022-11-16 1:36PM EST | 420.00 | 177.20 | 173.10 | 175.70 | 0.00 | - | 33 | 0 | 265.43% |
© 2023 Yahoo. Tous droits réservés.
