La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
28 725,51 -500,10 (-1,71 %) EUR/USD
0,9801 -0,0018 (-0,19 %) Gold future
1 668,30 -0,30 (-0,02 %) BTC-EUR
19 688,75 -244,19 (-1,23 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230317C00110000 | 2022-09-15 1:35PM EDT | 110.00 | 139.00 | 123.10 | 127.00 | 0.00 | - | 4 | 206 | 72.83% |
| MSFT230317C00115000 | 2022-06-30 9:37AM EDT | 115.00 | 144.55 | 165.60 | 167.85 | 0.00 | - | 1 | 379 | 237.20% |
| MSFT230317C00120000 | 2022-09-28 12:31PM EDT | 120.00 | 121.72 | 113.55 | 117.50 | 0.00 | - | 8 | 367 | 68.63% |
| MSFT230317C00125000 | 2022-08-11 1:20PM EDT | 125.00 | 164.95 | 140.05 | 143.05 | 0.00 | - | 2 | 573 | 170.74% |
| MSFT230317C00130000 | 2022-09-22 3:40PM EDT | 130.00 | 114.98 | 103.80 | 108.00 | 0.00 | - | 2 | 82 | 63.70% |
| MSFT230317C00135000 | 2022-09-14 10:54AM EDT | 135.00 | 120.45 | 99.05 | 103.50 | 0.00 | - | 1 | 97 | 62.18% |
| MSFT230317C00140000 | 2022-09-23 12:04PM EDT | 140.00 | 101.00 | 94.35 | 98.50 | 0.00 | - | 1 | 286 | 59.52% |
| MSFT230317C00145000 | 2022-09-19 11:37AM EDT | 145.00 | 100.00 | 89.70 | 94.00 | 0.00 | - | 2 | 158 | 58.07% |
| MSFT230317C00150000 | 2022-09-30 12:35PM EDT | 150.00 | 91.00 | 85.10 | 89.50 | +1.72 | +1.93% | 1 | 207 | 56.59% |
| MSFT230317C00155000 | 2022-09-14 1:15PM EDT | 155.00 | 101.00 | 80.55 | 84.50 | 0.00 | - | 2 | 64 | 54.16% |
| MSFT230317C00160000 | 2022-09-26 9:38AM EDT | 160.00 | 83.30 | 76.00 | 80.00 | 0.00 | - | 1 | 71 | 52.60% |
| MSFT230317C00165000 | 2022-09-30 3:05PM EDT | 165.00 | 75.78 | 71.50 | 75.90 | -8.02 | -9.57% | 7 | 78 | 51.64% |
| MSFT230317C00170000 | 2022-09-30 3:58PM EDT | 170.00 | 69.00 | 68.55 | 70.70 | -6.70 | -8.85% | 13 | 1,744 | 51.12% |
| MSFT230317C00175000 | 2022-09-30 1:19PM EDT | 175.00 | 67.66 | 64.15 | 66.55 | -3.63 | -5.09% | 7 | 123 | 52.96% |
| MSFT230317C00180000 | 2022-09-23 10:30AM EDT | 180.00 | 65.77 | 59.85 | 62.50 | 0.00 | - | 1 | 99 | 51.87% |
| MSFT230317C00185000 | 2022-09-19 11:15AM EDT | 185.00 | 65.41 | 55.55 | 58.10 | 0.00 | - | 2 | 374 | 49.81% |
| MSFT230317C00190000 | 2022-09-27 3:40PM EDT | 190.00 | 54.06 | 51.45 | 54.35 | 0.00 | - | 4 | 136 | 49.08% |
| MSFT230317C00195000 | 2022-09-30 3:31PM EDT | 195.00 | 50.30 | 47.30 | 50.25 | -39.50 | -43.99% | 5 | 92 | 47.43% |
| MSFT230317C00200000 | 2022-09-30 3:59PM EDT | 200.00 | 44.50 | 44.20 | 46.85 | -2.36 | -5.04% | 1 | 476 | 47.03% |
| MSFT230317C00205000 | 2022-09-21 1:17PM EDT | 205.00 | 42.18 | 40.10 | 43.20 | -7.62 | -15.30% | 4 | 109 | 45.91% |
| MSFT230317C00210000 | 2022-09-30 3:52PM EDT | 210.00 | 38.03 | 36.50 | 38.70 | -5.69 | -13.01% | 24 | 252 | 43.09% |
| MSFT230317C00215000 | 2022-09-28 12:08PM EDT | 215.00 | 35.36 | 32.95 | 36.30 | -3.04 | -7.92% | 16 | 206 | 43.84% |
| MSFT230317C00220000 | 2022-09-30 1:32PM EDT | 220.00 | 32.83 | 30.15 | 31.35 | +0.69 | +2.15% | 1 | 1,215 | 39.98% |
| MSFT230317C00225000 | 2022-09-30 2:19PM EDT | 225.00 | 29.49 | 26.40 | 28.95 | +0.01 | +0.03% | 10 | 289 | 40.26% |
| MSFT230317C00230000 | 2022-09-30 3:41PM EDT | 230.00 | 26.00 | 24.45 | 25.15 | -1.30 | -4.76% | 20 | 809 | 38.00% |
| MSFT230317C00235000 | 2022-09-30 3:57PM EDT | 235.00 | 22.05 | 21.35 | 23.20 | -2.44 | -9.96% | 54 | 888 | 38.49% |
| MSFT230317C00240000 | 2022-09-30 3:15PM EDT | 240.00 | 19.50 | 19.20 | 19.85 | -2.31 | -10.59% | 74 | 1,406 | 36.49% |
| MSFT230317C00245000 | 2022-09-30 12:01PM EDT | 245.00 | 19.00 | 16.90 | 18.25 | -0.15 | -0.78% | 89 | 1,346 | 37.03% |
| MSFT230317C00250000 | 2022-09-30 3:57PM EDT | 250.00 | 15.00 | 14.70 | 16.00 | -1.70 | -10.18% | 229 | 2,125 | 36.27% |
| MSFT230317C00255000 | 2022-09-30 3:09PM EDT | 255.00 | 13.95 | 12.75 | 13.35 | -0.70 | -4.78% | 111 | 1,425 | 34.60% |
| MSFT230317C00260000 | 2022-09-30 2:50PM EDT | 260.00 | 11.80 | 10.65 | 12.25 | -0.90 | -7.09% | 28 | 1,832 | 35.21% |
| MSFT230317C00265000 | 2022-09-30 3:20PM EDT | 265.00 | 10.20 | 9.35 | 10.60 | -0.80 | -7.27% | 46 | 1,857 | 34.66% |
| MSFT230317C00270000 | 2022-09-30 3:55PM EDT | 270.00 | 8.40 | 7.95 | 9.25 | -1.05 | -11.11% | 22 | 2,524 | 34.38% |
| MSFT230317C00275000 | 2022-09-30 2:34PM EDT | 275.00 | 7.85 | 6.25 | 8.00 | +0.02 | +0.26% | 59 | 1,600 | 34.05% |
| MSFT230317C00280000 | 2022-09-30 3:47PM EDT | 280.00 | 6.40 | 5.50 | 6.70 | -0.75 | -10.49% | 73 | 2,615 | 33.34% |
| MSFT230317C00285000 | 2022-09-30 1:18PM EDT | 285.00 | 5.60 | 4.40 | 5.40 | -0.15 | -2.61% | 35 | 1,073 | 32.32% |
| MSFT230317C00290000 | 2022-09-30 3:10PM EDT | 290.00 | 4.70 | 4.10 | 4.60 | -0.45 | -8.74% | 97 | 3,877 | 32.11% |
| MSFT230317C00295000 | 2022-09-30 11:55AM EDT | 295.00 | 4.25 | 2.91 | 4.15 | +0.10 | +2.41% | 45 | 2,104 | 32.53% |
| MSFT230317C00300000 | 2022-09-30 3:36PM EDT | 300.00 | 3.20 | 2.65 | 3.30 | -0.40 | -11.11% | 93 | 6,675 | 31.71% |
| MSFT230317C00305000 | 2022-09-30 2:01PM EDT | 305.00 | 2.85 | 2.25 | 2.73 | -0.57 | -16.67% | 7 | 1,869 | 31.38% |
| MSFT230317C00310000 | 2022-09-30 1:18PM EDT | 310.00 | 2.27 | 1.80 | 2.58 | -0.17 | -6.97% | 19 | 2,046 | 32.19% |
| MSFT230317C00315000 | 2022-09-30 1:44PM EDT | 315.00 | 2.04 | 1.74 | 1.97 | -0.06 | -2.86% | 4 | 2,243 | 31.28% |
| MSFT230317C00320000 | 2022-09-30 2:52PM EDT | 320.00 | 1.72 | 1.48 | 1.82 | -0.05 | -2.82% | 107 | 3,619 | 31.85% |
| MSFT230317C00325000 | 2022-09-30 3:01PM EDT | 325.00 | 1.42 | 1.22 | 1.46 | -0.14 | -8.97% | 162 | 1,994 | 31.42% |
| MSFT230317C00330000 | 2022-09-30 3:34PM EDT | 330.00 | 1.19 | 1.03 | 1.29 | -0.11 | -8.46% | 14 | 3,797 | 31.67% |
| MSFT230317C00335000 | 2022-09-30 3:57PM EDT | 335.00 | 1.00 | 0.87 | 1.08 | -0.30 | -23.08% | 1 | 15,074 | 31.57% |
| MSFT230317C00340000 | 2022-09-30 2:52PM EDT | 340.00 | 0.92 | 0.72 | 1.00 | -0.05 | -5.15% | 5 | 3,334 | 32.08% |
| MSFT230317C00345000 | 2022-09-30 3:24PM EDT | 345.00 | 0.77 | 0.67 | 0.85 | -0.08 | -9.41% | 3 | 2,571 | 32.07% |
| MSFT230317C00350000 | 2022-09-29 9:50AM EDT | 350.00 | 0.77 | 0.57 | 0.75 | 0.00 | - | 10 | 2,330 | 32.28% |
| MSFT230317C00355000 | 2022-09-26 12:30PM EDT | 355.00 | 0.68 | 0.49 | 0.66 | 0.00 | - | 1 | 2,151 | 32.46% |
| MSFT230317C00360000 | 2022-09-30 12:07PM EDT | 360.00 | 0.55 | 0.37 | 0.62 | -0.01 | -1.79% | 2 | 3,983 | 32.98% |
| MSFT230317C00365000 | 2022-09-29 12:19PM EDT | 365.00 | 0.49 | 0.30 | 0.53 | 0.00 | - | 4 | 3,389 | 32.98% |
| MSFT230317C00370000 | 2022-09-29 3:11PM EDT | 370.00 | 0.44 | 0.40 | 0.45 | 0.00 | - | 3 | 1,915 | 32.96% |
| MSFT230317C00375000 | 2022-09-23 12:39PM EDT | 375.00 | 0.41 | 0.32 | 0.41 | 0.00 | - | 20 | 1,675 | 33.28% |
| MSFT230317C00380000 | 2022-09-19 2:38PM EDT | 380.00 | 0.36 | 0.23 | 0.37 | 0.00 | - | 7 | 735 | 33.55% |
| MSFT230317C00385000 | 2022-09-22 2:57PM EDT | 385.00 | 0.33 | 0.14 | 0.56 | 0.00 | - | 1 | 678 | 36.43% |
| MSFT230317C00390000 | 2022-09-29 1:07PM EDT | 390.00 | 0.28 | 0.04 | 0.31 | 0.00 | - | 30 | 3,864 | 34.16% |
| MSFT230317C00395000 | 2022-09-12 10:42AM EDT | 395.00 | 0.46 | 0.05 | 0.49 | 0.00 | - | 2 | 416 | 37.18% |
| MSFT230317C00400000 | 2022-09-27 1:26PM EDT | 400.00 | 0.23 | 0.17 | 0.26 | 0.00 | - | 2 | 1,260 | 34.74% |
| MSFT230317C00405000 | 2022-09-15 11:00AM EDT | 405.00 | 0.22 | 0.12 | 0.24 | 0.00 | - | 16 | 1,710 | 35.06% |
| MSFT230317C00410000 | 2022-09-15 11:00AM EDT | 410.00 | 0.24 | 0.01 | 0.33 | 0.00 | - | 33 | 1,607 | 37.21% |
| MSFT230317C00415000 | 2022-09-15 11:00AM EDT | 415.00 | 0.21 | 0.04 | 0.41 | 0.00 | - | 2 | 601 | 39.01% |
| MSFT230317C00420000 | 2022-09-29 2:34PM EDT | 420.00 | 0.14 | 0.01 | 0.30 | 0.00 | - | 2 | 1,075 | 38.04% |
| MSFT230317C00425000 | 2022-09-19 2:00PM EDT | 425.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 3 | 585 | 38.50% |
| MSFT230317C00430000 | 2022-09-14 11:31AM EDT | 430.00 | 0.14 | 0.06 | 0.18 | 0.00 | - | 2 | 935 | 36.91% |
| MSFT230317C00435000 | 2022-09-14 11:32AM EDT | 435.00 | 0.13 | 0.01 | 0.27 | 0.00 | - | 1 | 518 | 39.38% |
| MSFT230317C00440000 | 2022-09-28 1:43PM EDT | 440.00 | 0.12 | 0.01 | 0.42 | 0.00 | - | 1 | 475 | 42.36% |
| MSFT230317C00450000 | 2022-09-16 11:58AM EDT | 450.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 2 | 2,820 | 43.31% |
| MSFT230317C00460000 | 2022-09-19 10:11AM EDT | 460.00 | 0.08 | 0.03 | 0.49 | 0.00 | - | 50 | 340 | 45.73% |
| MSFT230317C00470000 | 2022-09-28 9:40AM EDT | 470.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 100 | 407 | 39.94% |
| MSFT230317C00480000 | 2022-09-27 12:06PM EDT | 480.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 60 | 369 | 38.97% |
| MSFT230317C00490000 | 2022-09-27 11:28AM EDT | 490.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 30 | 714 | 44.24% |
| MSFT230317C00500000 | 2022-09-28 10:28AM EDT | 500.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 50 | 1,200 | 45.02% |
| MSFT230317C00520000 | 2022-09-30 3:40PM EDT | 520.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 210 | 2,665 | 40.04% |
Options de ventepour17 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230317P00110000 | 2022-09-30 12:11PM EDT | 110.00 | 0.54 | 0.51 | 1.11 | -0.04 | -6.90% | 19 | 2,448 | 60.03% |
| MSFT230317P00115000 | 2022-09-22 2:49PM EDT | 115.00 | 0.46 | 0.61 | 0.79 | 0.00 | - | 5 | 2,708 | 55.42% |
| MSFT230317P00120000 | 2022-09-27 12:01PM EDT | 120.00 | 0.69 | 0.73 | 1.20 | 0.00 | - | 4 | 1,473 | 55.54% |
| MSFT230317P00125000 | 2022-09-23 2:56PM EDT | 125.00 | 0.85 | 0.87 | 1.06 | 0.00 | - | 160 | 1,842 | 52.53% |
| MSFT230317P00130000 | 2022-09-29 2:18PM EDT | 130.00 | 1.09 | 1.03 | 1.27 | 0.00 | - | 1 | 485 | 51.34% |
| MSFT230317P00135000 | 2022-09-28 1:38PM EDT | 135.00 | 1.11 | 1.21 | 1.40 | 0.00 | - | 40 | 527 | 50.46% |
| MSFT230317P00140000 | 2022-09-27 12:27PM EDT | 140.00 | 1.48 | 1.43 | 1.63 | 0.00 | - | 3 | 622 | 49.21% |
| MSFT230317P00145000 | 2022-09-26 3:53PM EDT | 145.00 | 1.50 | 1.68 | 1.89 | 0.00 | - | 36 | 627 | 47.95% |
| MSFT230317P00150000 | 2022-09-30 12:01PM EDT | 150.00 | 1.90 | 1.97 | 2.20 | -0.10 | -5.00% | 11 | 821 | 46.81% |
| MSFT230317P00155000 | 2022-09-30 3:06PM EDT | 155.00 | 2.30 | 2.31 | 2.59 | -0.04 | -1.71% | 15 | 679 | 45.86% |
| MSFT230317P00160000 | 2022-09-28 1:29PM EDT | 160.00 | 2.36 | 2.75 | 3.05 | 0.00 | - | 2 | 731 | 45.00% |
| MSFT230317P00165000 | 2022-09-30 1:27PM EDT | 165.00 | 2.97 | 3.20 | 3.50 | -0.13 | -4.19% | 18 | 474 | 43.86% |
| MSFT230317P00170000 | 2022-09-30 9:48AM EDT | 170.00 | 3.40 | 3.70 | 4.45 | -0.08 | -2.30% | 3 | 1,194 | 44.23% |
| MSFT230317P00175000 | 2022-09-30 10:06AM EDT | 175.00 | 3.75 | 4.30 | 4.55 | -0.15 | -3.85% | 10 | 766 | 41.56% |
| MSFT230317P00180000 | 2022-09-30 10:19AM EDT | 180.00 | 4.50 | 4.95 | 5.60 | -0.48 | -9.64% | 2 | 701 | 41.64% |
| MSFT230317P00185000 | 2022-09-28 12:38PM EDT | 185.00 | 4.95 | 5.75 | 6.10 | 0.00 | - | 1 | 862 | 39.92% |
| MSFT230317P00190000 | 2022-09-30 12:01PM EDT | 190.00 | 6.80 | 6.60 | 7.00 | +1.15 | +20.35% | 28 | 791 | 39.07% |
| MSFT230317P00195000 | 2022-09-30 1:25PM EDT | 195.00 | 7.02 | 7.65 | 8.00 | +0.42 | +6.36% | 89 | 1,253 | 38.21% |
| MSFT230317P00200000 | 2022-09-30 3:53PM EDT | 200.00 | 8.70 | 8.75 | 9.50 | +0.70 | +8.75% | 190 | 3,706 | 38.15% |
| MSFT230317P00205000 | 2022-09-30 3:37PM EDT | 205.00 | 9.65 | 10.00 | 10.40 | -0.19 | -1.93% | 4 | 3,233 | 36.60% |
| MSFT230317P00210000 | 2022-09-30 3:58PM EDT | 210.00 | 11.65 | 11.15 | 11.75 | +0.40 | +3.56% | 12 | 2,392 | 35.72% |
| MSFT230317P00215000 | 2022-09-30 3:56PM EDT | 215.00 | 13.00 | 12.30 | 13.30 | +0.31 | +2.44% | 84 | 1,296 | 34.94% |
| MSFT230317P00220000 | 2022-09-30 3:33PM EDT | 220.00 | 14.00 | 14.45 | 15.00 | 0.00 | - | 32 | 4,138 | 34.16% |
| MSFT230317P00225000 | 2022-09-30 3:00PM EDT | 225.00 | 15.90 | 16.25 | 16.90 | -0.10 | -0.63% | 39 | 2,856 | 33.44% |
| MSFT230317P00230000 | 2022-09-30 3:34PM EDT | 230.00 | 17.95 | 17.70 | 19.40 | +0.95 | +5.59% | 101 | 4,118 | 33.41% |
| MSFT230317P00235000 | 2022-09-30 3:12PM EDT | 235.00 | 19.78 | 19.95 | 21.90 | -0.22 | -1.10% | 99 | 3,403 | 33.08% |
| MSFT230317P00240000 | 2022-09-30 2:34PM EDT | 240.00 | 22.00 | 23.10 | 23.70 | +0.60 | +2.80% | 283 | 5,104 | 31.34% |
| MSFT230317P00245000 | 2022-09-30 2:30PM EDT | 245.00 | 24.65 | 25.65 | 26.25 | +0.65 | +2.71% | 263 | 2,250 | 30.48% |
| MSFT230317P00250000 | 2022-09-30 3:48PM EDT | 250.00 | 27.75 | 27.60 | 30.05 | +0.34 | +1.24% | 31 | 4,396 | 31.35% |
| MSFT230317P00255000 | 2022-09-30 3:51PM EDT | 255.00 | 31.22 | 29.95 | 33.45 | +0.30 | +0.97% | 8 | 2,764 | 31.29% |
| MSFT230317P00260000 | 2022-09-30 3:51PM EDT | 260.00 | 34.44 | 33.00 | 36.65 | +0.19 | +0.55% | 26 | 1,680 | 30.60% |
| MSFT230317P00265000 | 2022-09-30 9:45AM EDT | 265.00 | 34.35 | 36.50 | 39.95 | -2.93 | -7.86% | 11 | 1,532 | 29.76% |
| MSFT230317P00270000 | 2022-09-29 10:45AM EDT | 270.00 | 38.20 | 40.00 | 43.00 | -2.96 | -7.19% | 1 | 3,255 | 28.03% |
| MSFT230317P00275000 | 2022-09-30 10:11AM EDT | 275.00 | 41.77 | 44.00 | 47.00 | -3.13 | -6.97% | 2 | 3,599 | 27.80% |
| MSFT230317P00280000 | 2022-09-30 10:02AM EDT | 280.00 | 44.45 | 48.50 | 50.80 | +0.55 | +1.25% | 10 | 2,166 | 26.75% |
| MSFT230317P00285000 | 2022-09-22 9:33AM EDT | 285.00 | 49.50 | 52.90 | 55.25 | 0.00 | - | 3 | 1,564 | 26.94% |
| MSFT230317P00290000 | 2022-09-30 11:43AM EDT | 290.00 | 53.52 | 57.65 | 59.25 | -3.63 | -6.35% | 1 | 2,211 | 25.50% |
| MSFT230317P00295000 | 2022-09-30 3:51PM EDT | 295.00 | 61.83 | 61.85 | 63.75 | +3.23 | +5.51% | 6 | 1,130 | 25.12% |
| MSFT230317P00300000 | 2022-09-30 3:51PM EDT | 300.00 | 66.39 | 65.70 | 69.30 | +4.77 | +7.74% | 8 | 2,567 | 28.38% |
| MSFT230317P00305000 | 2022-09-29 3:40PM EDT | 305.00 | 69.50 | 70.00 | 74.00 | 0.00 | - | 8 | 669 | 28.61% |
| MSFT230317P00310000 | 2022-09-29 3:49PM EDT | 310.00 | 72.90 | 75.00 | 79.00 | 0.00 | - | 7 | 1,748 | 29.85% |
| MSFT230317P00315000 | 2022-09-30 11:19AM EDT | 315.00 | 75.30 | 80.00 | 83.90 | -5.00 | -6.23% | 2 | 478 | 30.66% |
| MSFT230317P00320000 | 2022-09-30 11:18AM EDT | 320.00 | 80.23 | 84.95 | 88.60 | -4.77 | -5.61% | 2 | 334 | 30.56% |
| MSFT230317P00325000 | 2022-09-29 3:56PM EDT | 325.00 | 87.75 | 89.85 | 93.65 | 0.00 | - | 11 | 2,001 | 31.90% |
| MSFT230317P00330000 | 2022-09-22 3:48PM EDT | 330.00 | 86.53 | 94.70 | 98.50 | 0.00 | - | 31 | 33 | 32.28% |
| MSFT230317P00335000 | 2022-09-23 11:41AM EDT | 335.00 | 95.93 | 99.50 | 103.40 | 0.00 | - | 4 | 0 | 32.83% |
| MSFT230317P00340000 | 2022-09-28 3:40PM EDT | 340.00 | 97.70 | 104.60 | 108.35 | 0.00 | - | 110 | 57 | 33.58% |
| MSFT230317P00345000 | 2022-09-28 3:55PM EDT | 345.00 | 104.70 | 109.55 | 113.35 | 0.00 | - | 103 | 73 | 34.57% |
| MSFT230317P00350000 | 2022-09-27 10:58AM EDT | 350.00 | 110.49 | 114.50 | 118.35 | 0.00 | - | 2 | 42 | 35.54% |
| MSFT230317P00355000 | 2022-09-30 2:27PM EDT | 355.00 | 119.10 | 119.50 | 123.35 | +28.25 | +31.10% | 1 | 2 | 36.49% |
| MSFT230317P00360000 | 2022-09-07 2:31PM EDT | 360.00 | 102.45 | 124.50 | 128.55 | 0.00 | - | 68 | 14 | 38.50% |
| MSFT230317P00365000 | 2022-09-07 2:31PM EDT | 365.00 | 105.80 | 129.50 | 133.55 | 0.00 | - | 9 | 10 | 39.43% |
| MSFT230317P00370000 | 2022-08-17 3:25PM EDT | 370.00 | 78.45 | 123.00 | 127.60 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230317P00375000 | 2022-09-30 11:19AM EDT | 375.00 | 134.92 | 139.50 | 143.50 | +47.50 | +54.34% | 4 | 0 | 40.95% |
| MSFT230317P00380000 | 2022-05-27 11:14AM EDT | 380.00 | 107.40 | 110.40 | 114.50 | 0.00 | - | 6 | 5 | 0.00% |
| MSFT230317P00385000 | 2022-09-19 3:15PM EDT | 385.00 | 139.60 | 149.50 | 153.50 | 0.00 | - | 150 | 0 | 42.68% |
| MSFT230317P00390000 | 2022-09-19 3:20PM EDT | 390.00 | 145.50 | 154.50 | 158.50 | 0.00 | - | 14 | 0 | 43.51% |
| MSFT230317P00395000 | 2022-09-16 3:47PM EDT | 395.00 | 150.93 | 159.50 | 163.50 | 0.00 | - | 275 | 0 | 44.34% |
| MSFT230317P00400000 | 2022-09-16 3:22PM EDT | 400.00 | 155.27 | 164.50 | 168.55 | 0.00 | - | 110 | 0 | 45.44% |
| MSFT230317P00405000 | 2022-09-16 3:18PM EDT | 405.00 | 160.77 | 169.50 | 173.50 | 0.00 | - | 48 | 0 | 45.95% |
| MSFT230317P00410000 | 2022-09-16 3:17PM EDT | 410.00 | 165.76 | 174.50 | 178.55 | 0.00 | - | 22 | 0 | 47.02% |
| MSFT230317P00415000 | 2022-09-16 3:16PM EDT | 415.00 | 170.58 | 179.50 | 183.50 | 0.00 | - | 2 | 0 | 47.50% |
| MSFT230317P00420000 | 2022-09-21 3:54PM EDT | 420.00 | 178.85 | 184.50 | 188.50 | 0.00 | - | 85 | 0 | 48.25% |
| MSFT230317P00425000 | 2022-09-22 2:05PM EDT | 425.00 | 182.75 | 189.50 | 193.50 | 0.00 | - | 30 | 0 | 49.00% |
| MSFT230317P00430000 | 2022-09-21 3:10PM EDT | 430.00 | 186.20 | 194.50 | 198.50 | 0.00 | - | 2 | 0 | 49.73% |
| MSFT230317P00435000 | 2022-09-29 10:00AM EDT | 435.00 | 198.95 | 199.50 | 203.50 | 0.00 | - | 3 | 2 | 50.45% |
| MSFT230317P00440000 | 2022-09-23 2:35PM EDT | 440.00 | 204.35 | 204.50 | 208.50 | 0.00 | - | 1 | 0 | 51.17% |
| MSFT230317P00450000 | 2022-08-01 10:55AM EDT | 450.00 | 168.59 | 185.55 | 187.75 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317P00460000 | 2022-04-26 9:47AM EDT | 460.00 | 184.06 | 192.60 | 195.80 | 0.00 | - | - | 0 | 0.00% |
| MSFT230317P00470000 | 2022-05-23 3:21PM EDT | 470.00 | 210.35 | 216.05 | 217.90 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230317P00480000 | 2022-07-26 12:58PM EDT | 480.00 | 229.85 | 203.70 | 205.45 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230317P00490000 | 2022-07-26 3:50PM EDT | 490.00 | 239.32 | 212.40 | 213.95 | 0.00 | - | - | 0 | 0.00% |
| MSFT230317P00500000 | 2022-08-17 2:18PM EDT | 500.00 | 205.45 | 255.40 | 257.65 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230317P00520000 | 2022-07-26 3:02PM EDT | 520.00 | 269.78 | 242.65 | 244.70 | 0.00 | - | 26 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
