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 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 | 2023-02-01 9:30AM EST | 110.00 | 137.91 | 152.20 | 156.00 | 0.00 | - | 2 | 207 | 147.07% |
| MSFT230317C00115000 | 2022-10-27 9:15AM EST | 115.00 | 115.45 | 132.50 | 134.65 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317C00120000 | 2023-01-25 12:30PM EST | 120.00 | 118.60 | 142.25 | 145.80 | 0.00 | - | 5 | 368 | 130.08% |
| MSFT230317C00125000 | 2022-08-11 12:20PM EST | 125.00 | 164.95 | 140.05 | 143.05 | 0.00 | - | 2 | 573 | 136.67% |
| MSFT230317C00130000 | 2022-12-29 10:30AM EST | 130.00 | 110.00 | 116.80 | 120.20 | 0.00 | - | 1 | 81 | 0.00% |
| MSFT230317C00135000 | 2022-12-02 12:11PM EST | 135.00 | 119.98 | 104.85 | 106.75 | 0.00 | - | 2 | 98 | 0.00% |
| MSFT230317C00140000 | 2023-02-02 10:00AM EST | 140.00 | 117.95 | 122.50 | 125.25 | +12.50 | +11.85% | 2 | 284 | 96.24% |
| MSFT230317C00145000 | 2023-01-09 9:30AM EST | 145.00 | 83.00 | 117.55 | 120.35 | 0.00 | - | 1 | 146 | 93.80% |
| MSFT230317C00150000 | 2023-02-02 3:06PM EST | 150.00 | 112.00 | 112.30 | 115.35 | +15.47 | +16.03% | 4 | 241 | 89.11% |
| MSFT230317C00155000 | 2022-12-15 9:35AM EST | 155.00 | 99.65 | 84.15 | 85.95 | 0.00 | - | 2 | 51 | 0.00% |
| MSFT230317C00160000 | 2023-01-26 11:34AM EST | 160.00 | 84.49 | 102.40 | 105.65 | 0.00 | - | 2 | 45 | 85.35% |
| MSFT230317C00165000 | 2023-01-25 2:38PM EST | 165.00 | 76.55 | 97.70 | 100.85 | 0.00 | - | 1 | 77 | 83.72% |
| MSFT230317C00170000 | 2023-02-02 10:12AM EST | 170.00 | 87.85 | 92.50 | 95.70 | +14.79 | +20.24% | 2 | 1,721 | 77.20% |
| MSFT230317C00175000 | 2023-02-02 9:30AM EST | 175.00 | 85.00 | 87.55 | 90.80 | +6.22 | +7.90% | 1 | 148 | 74.19% |
| MSFT230317C00180000 | 2023-02-02 3:13PM EST | 180.00 | 82.64 | 82.75 | 85.75 | +16.09 | +24.18% | 1 | 130 | 69.34% |
| MSFT230317C00185000 | 2023-02-02 2:44PM EST | 185.00 | 76.91 | 77.55 | 80.65 | +15.21 | +24.65% | 1 | 262 | 63.99% |
| MSFT230317C00190000 | 2023-02-02 11:14AM EST | 190.00 | 71.15 | 72.80 | 76.30 | +14.20 | +24.93% | 2 | 179 | 66.79% |
| MSFT230317C00195000 | 2023-02-02 3:49PM EST | 195.00 | 67.85 | 68.20 | 70.95 | +15.65 | +29.98% | 5 | 78 | 59.27% |
| MSFT230317C00200000 | 2023-02-02 10:41AM EST | 200.00 | 61.00 | 64.25 | 66.10 | +6.85 | +12.65% | 26 | 483 | 56.65% |
| MSFT230317C00205000 | 2023-02-02 2:00PM EST | 205.00 | 59.10 | 58.20 | 60.90 | +16.35 | +38.25% | 18 | 202 | 50.88% |
| MSFT230317C00210000 | 2023-02-02 3:13PM EST | 210.00 | 52.61 | 53.45 | 56.30 | +7.66 | +17.04% | 9 | 230 | 50.27% |
| MSFT230317C00215000 | 2023-02-02 3:38PM EST | 215.00 | 48.52 | 48.65 | 51.90 | +10.52 | +27.68% | 10 | 369 | 50.33% |
| MSFT230317C00220000 | 2023-02-02 2:01PM EST | 220.00 | 45.68 | 43.70 | 46.45 | +10.53 | +29.96% | 115 | 1,717 | 43.35% |
| MSFT230317C00225000 | 2023-02-02 3:27PM EST | 225.00 | 38.65 | 38.70 | 42.00 | +8.85 | +29.70% | 21 | 3,091 | 42.58% |
| MSFT230317C00230000 | 2023-02-02 3:56PM EST | 230.00 | 35.35 | 33.85 | 37.25 | +9.85 | +38.63% | 167 | 5,841 | 39.70% |
| MSFT230317C00235000 | 2023-02-02 3:57PM EST | 235.00 | 31.00 | 31.05 | 32.05 | +8.75 | +39.33% | 451 | 7,173 | 34.50% |
| MSFT230317C00240000 | 2023-02-02 3:59PM EST | 240.00 | 26.87 | 26.75 | 27.50 | +10.72 | +66.38% | 2,229 | 15,483 | 32.26% |
| MSFT230317C00245000 | 2023-02-02 3:59PM EST | 245.00 | 22.80 | 22.35 | 23.15 | +9.20 | +67.65% | 755 | 13,130 | 30.37% |
| MSFT230317C00250000 | 2023-02-02 3:56PM EST | 250.00 | 18.49 | 18.30 | 19.65 | +8.19 | +79.51% | 2,249 | 12,044 | 30.73% |
| MSFT230317C00255000 | 2023-02-02 3:59PM EST | 255.00 | 15.02 | 14.85 | 15.45 | +7.57 | +101.61% | 991 | 6,978 | 27.89% |
| MSFT230317C00260000 | 2023-02-02 3:58PM EST | 260.00 | 12.02 | 11.80 | 12.15 | +6.81 | +130.71% | 3,873 | 15,679 | 26.95% |
| MSFT230317C00265000 | 2023-02-02 3:59PM EST | 265.00 | 9.15 | 9.05 | 9.25 | +5.60 | +157.75% | 5,383 | 16,155 | 26.06% |
| MSFT230317C00270000 | 2023-02-02 3:59PM EST | 270.00 | 6.80 | 6.70 | 6.90 | +4.46 | +190.60% | 3,316 | 11,447 | 25.56% |
| MSFT230317C00275000 | 2023-02-02 3:59PM EST | 275.00 | 4.85 | 4.80 | 5.00 | +3.33 | +219.08% | 3,891 | 6,778 | 25.15% |
| MSFT230317C00280000 | 2023-02-02 3:59PM EST | 280.00 | 3.50 | 3.40 | 3.50 | +2.56 | +272.34% | 3,558 | 7,159 | 24.76% |
| MSFT230317C00285000 | 2023-02-02 3:55PM EST | 285.00 | 2.20 | 2.32 | 2.52 | +1.59 | +260.66% | 3,050 | 5,500 | 25.00% |
| MSFT230317C00290000 | 2023-02-02 3:56PM EST | 290.00 | 1.54 | 1.57 | 1.62 | +1.14 | +285.00% | 1,425 | 3,476 | 24.45% |
| MSFT230317C00295000 | 2023-02-02 3:55PM EST | 295.00 | 1.01 | 1.08 | 1.25 | +0.76 | +304.00% | 413 | 5,707 | 25.46% |
| MSFT230317C00300000 | 2023-02-02 3:51PM EST | 300.00 | 0.67 | 0.74 | 0.80 | +0.48 | +252.63% | 1,802 | 8,000 | 25.22% |
| MSFT230317C00305000 | 2023-02-02 3:53PM EST | 305.00 | 0.48 | 0.51 | 0.70 | +0.35 | +269.23% | 610 | 2,615 | 26.88% |
| MSFT230317C00310000 | 2023-02-02 3:53PM EST | 310.00 | 0.35 | 0.35 | 0.49 | +0.26 | +288.89% | 497 | 2,215 | 27.17% |
| MSFT230317C00315000 | 2023-02-02 3:52PM EST | 315.00 | 0.23 | 0.25 | 0.36 | +0.18 | +360.00% | 44 | 2,171 | 27.71% |
| MSFT230317C00320000 | 2023-02-02 3:59PM EST | 320.00 | 0.19 | 0.19 | 0.26 | +0.14 | +280.00% | 1,112 | 5,840 | 28.15% |
| MSFT230317C00325000 | 2023-02-02 2:04PM EST | 325.00 | 0.15 | 0.13 | 0.20 | +0.13 | +650.00% | 623 | 2,443 | 28.86% |
| MSFT230317C00330000 | 2023-02-02 1:59PM EST | 330.00 | 0.11 | 0.09 | 0.19 | +0.08 | +266.67% | 50 | 3,823 | 30.37% |
| MSFT230317C00335000 | 2023-02-02 3:50PM EST | 335.00 | 0.08 | 0.07 | 0.09 | +0.06 | +300.00% | 118 | 14,003 | 29.10% |
| MSFT230317C00340000 | 2023-02-02 3:08PM EST | 340.00 | 0.05 | 0.05 | 0.08 | +0.04 | +400.00% | 204 | 3,108 | 30.18% |
| MSFT230317C00345000 | 2023-02-02 3:02PM EST | 345.00 | 0.04 | 0.04 | 0.06 | +0.03 | +300.00% | 21 | 2,752 | 30.66% |
| MSFT230317C00350000 | 2023-02-02 2:27PM EST | 350.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 67 | 2,968 | 30.76% |
| MSFT230317C00355000 | 2023-02-02 3:56PM EST | 355.00 | 0.04 | 0.03 | 0.19 | +0.01 | +33.33% | 122 | 1,939 | 38.67% |
| MSFT230317C00360000 | 2023-02-02 1:48PM EST | 360.00 | 0.02 | 0.01 | 0.18 | +0.01 | +100.00% | 12 | 3,947 | 39.89% |
| MSFT230317C00365000 | 2023-02-02 2:48PM EST | 365.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 3 | 3,242 | 41.11% |
| MSFT230317C00370000 | 2023-02-02 11:43AM EST | 370.00 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 6 | 1,740 | 42.24% |
| MSFT230317C00375000 | 2023-02-02 3:50PM EST | 375.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 53 | 1,665 | 43.65% |
| MSFT230317C00380000 | 2023-01-23 11:16AM EST | 380.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 818 | 45.12% |
| MSFT230317C00385000 | 2023-01-13 11:58AM EST | 385.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 63 | 733 | 46.48% |
| MSFT230317C00390000 | 2023-01-11 9:36AM EST | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,810 | 36.33% |
| MSFT230317C00395000 | 2023-02-02 1:12PM EST | 395.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 823 | 49.17% |
| MSFT230317C00400000 | 2023-01-23 10:49AM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,251 | 38.28% |
| MSFT230317C00405000 | 2023-02-02 11:59AM EST | 405.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 186 | 1,942 | 51.76% |
| MSFT230317C00410000 | 2023-01-25 10:59AM EST | 410.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 1,848 | 53.03% |
| MSFT230317C00415000 | 2022-11-14 2:09PM EST | 415.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 50 | 808 | 46.88% |
| MSFT230317C00420000 | 2023-02-02 12:34PM EST | 420.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 1,560 | 51.37% |
| MSFT230317C00425000 | 2022-12-05 10:38AM EST | 425.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 756 | 46.09% |
| MSFT230317C00430000 | 2022-12-23 12:45PM EST | 430.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 967 | 61.23% |
| MSFT230317C00435000 | 2022-11-18 1:08PM EST | 435.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,325 | 49.61% |
| MSFT230317C00440000 | 2022-12-01 10:54AM EST | 440.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 667 | 50.78% |
| MSFT230317C00450000 | 2022-12-22 10:20AM EST | 450.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 3,081 | 54.10% |
| MSFT230317C00460000 | 2022-12-13 3:41PM EST | 460.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 360 | 50.00% |
| MSFT230317C00470000 | 2022-10-18 10:04AM EST | 470.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 50 | 457 | 54.69% |
| MSFT230317C00480000 | 2022-12-09 3:44PM EST | 480.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 42 | 310 | 57.42% |
| MSFT230317C00490000 | 2023-01-24 10:19AM EST | 490.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 20 | 695 | 66.02% |
| MSFT230317C00500000 | 2022-12-22 12:48PM EST | 500.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 11 | 1,299 | 71.09% |
| MSFT230317C00520000 | 2023-01-23 11:59AM EST | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,942 | 56.25% |
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 | 2023-02-01 3:50PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,991 | 76.56% |
| MSFT230317P00115000 | 2023-02-02 10:45AM EST | 115.00 | 0.08 | 0.00 | 0.07 | +0.07 | +700.00% | 30 | 2,924 | 85.94% |
| MSFT230317P00120000 | 2023-01-31 9:55AM EST | 120.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 1,749 | 86.13% |
| MSFT230317P00125000 | 2023-02-01 2:29PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,222 | 65.63% |
| MSFT230317P00130000 | 2023-02-02 10:49AM EST | 130.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 4 | 639 | 80.86% |
| MSFT230317P00135000 | 2023-02-02 10:17AM EST | 135.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 1,035 | 76.95% |
| MSFT230317P00140000 | 2023-02-02 10:45AM EST | 140.00 | 0.10 | 0.00 | 0.17 | +0.08 | +400.00% | 36 | 1,039 | 73.05% |
| MSFT230317P00145000 | 2023-02-02 11:25AM EST | 145.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 14 | 1,861 | 69.34% |
| MSFT230317P00150000 | 2023-02-02 2:52PM EST | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,490 | 55.47% |
| MSFT230317P00155000 | 2023-01-31 12:42PM EST | 155.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 741 | 62.21% |
| MSFT230317P00160000 | 2023-02-02 2:04PM EST | 160.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 3 | 840 | 55.47% |
| MSFT230317P00165000 | 2023-02-02 1:23PM EST | 165.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 4 | 1,477 | 51.17% |
| MSFT230317P00170000 | 2023-02-02 3:26PM EST | 170.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 35 | 1,574 | 49.22% |
| MSFT230317P00175000 | 2023-02-02 3:50PM EST | 175.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 33 | 766 | 47.27% |
| MSFT230317P00180000 | 2023-02-02 3:27PM EST | 180.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 105 | 4,260 | 45.80% |
| MSFT230317P00185000 | 2023-02-02 3:43PM EST | 185.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 55 | 2,973 | 44.04% |
| MSFT230317P00190000 | 2023-02-02 3:59PM EST | 190.00 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 188 | 2,529 | 42.48% |
| MSFT230317P00195000 | 2023-02-02 3:45PM EST | 195.00 | 0.17 | 0.13 | 0.31 | -0.08 | -32.00% | 365 | 4,213 | 44.82% |
| MSFT230317P00200000 | 2023-02-02 3:50PM EST | 200.00 | 0.22 | 0.21 | 0.37 | -0.13 | -37.14% | 744 | 10,681 | 42.85% |
| MSFT230317P00205000 | 2023-02-02 3:50PM EST | 205.00 | 0.29 | 0.19 | 0.28 | -0.21 | -42.00% | 186 | 12,341 | 37.79% |
| MSFT230317P00210000 | 2023-02-02 3:58PM EST | 210.00 | 0.36 | 0.36 | 0.37 | -0.29 | -44.62% | 801 | 12,852 | 36.40% |
| MSFT230317P00215000 | 2023-02-02 3:53PM EST | 215.00 | 0.50 | 0.45 | 0.63 | -0.38 | -43.18% | 719 | 8,455 | 36.79% |
| MSFT230317P00220000 | 2023-02-02 3:59PM EST | 220.00 | 0.63 | 0.61 | 0.64 | -0.57 | -47.50% | 3,016 | 8,829 | 33.55% |
| MSFT230317P00225000 | 2023-02-02 3:56PM EST | 225.00 | 0.84 | 0.80 | 0.98 | -0.77 | -47.83% | 759 | 9,198 | 33.30% |
| MSFT230317P00230000 | 2023-02-02 3:56PM EST | 230.00 | 1.15 | 1.09 | 1.27 | -1.02 | -47.00% | 2,758 | 15,186 | 31.82% |
| MSFT230317P00235000 | 2023-02-02 3:57PM EST | 235.00 | 1.51 | 1.35 | 1.65 | -1.39 | -47.93% | 2,448 | 11,509 | 30.36% |
| MSFT230317P00240000 | 2023-02-02 3:57PM EST | 240.00 | 2.05 | 2.00 | 2.22 | -1.90 | -48.10% | 4,721 | 13,064 | 29.25% |
| MSFT230317P00245000 | 2023-02-02 3:59PM EST | 245.00 | 2.75 | 2.48 | 2.80 | -2.45 | -47.12% | 1,476 | 10,546 | 27.47% |
| MSFT230317P00250000 | 2023-02-02 3:59PM EST | 250.00 | 3.75 | 3.65 | 3.80 | -3.15 | -45.65% | 1,769 | 7,212 | 26.53% |
| MSFT230317P00255000 | 2023-02-02 3:59PM EST | 255.00 | 5.10 | 5.00 | 5.15 | -4.05 | -44.26% | 3,276 | 4,008 | 25.76% |
| MSFT230317P00260000 | 2023-02-02 3:59PM EST | 260.00 | 6.90 | 6.70 | 6.90 | -5.30 | -43.44% | 1,860 | 4,440 | 25.11% |
| MSFT230317P00265000 | 2023-02-02 3:55PM EST | 265.00 | 9.49 | 8.85 | 9.05 | -6.11 | -39.17% | 986 | 1,998 | 24.41% |
| MSFT230317P00270000 | 2023-02-02 3:34PM EST | 270.00 | 12.80 | 11.40 | 11.80 | -6.62 | -34.09% | 240 | 3,012 | 24.16% |
| MSFT230317P00275000 | 2023-02-02 3:59PM EST | 275.00 | 15.00 | 14.25 | 15.45 | -8.19 | -35.32% | 49 | 3,274 | 25.31% |
| MSFT230317P00280000 | 2023-02-02 3:03PM EST | 280.00 | 21.25 | 17.45 | 20.40 | -4.75 | -18.27% | 24 | 1,265 | 29.61% |
| MSFT230317P00285000 | 2023-02-02 11:38AM EST | 285.00 | 24.36 | 22.10 | 24.00 | -14.11 | -36.68% | 18 | 602 | 28.99% |
| MSFT230317P00290000 | 2023-02-02 1:59PM EST | 290.00 | 26.80 | 26.85 | 28.80 | -10.20 | -27.57% | 45 | 153 | 31.87% |
| MSFT230317P00295000 | 2023-02-02 2:06PM EST | 295.00 | 31.65 | 30.55 | 33.35 | -18.85 | -37.33% | 8 | 49 | 33.47% |
| MSFT230317P00300000 | 2023-02-02 12:57PM EST | 300.00 | 38.87 | 35.30 | 38.30 | -18.77 | -32.56% | 11 | 32 | 36.41% |
| MSFT230317P00305000 | 2023-01-25 12:51PM EST | 305.00 | 65.90 | 39.40 | 43.35 | 0.00 | - | 75 | 33 | 39.64% |
| MSFT230317P00310000 | 2023-01-27 12:58PM EST | 310.00 | 61.00 | 45.05 | 47.85 | 0.00 | - | 2 | 180 | 40.16% |
| MSFT230317P00315000 | 2023-01-09 12:38PM EST | 315.00 | 84.20 | 50.05 | 52.70 | 0.00 | - | 526 | 0 | 42.09% |
| MSFT230317P00320000 | 2023-02-02 12:23PM EST | 320.00 | 59.30 | 54.95 | 58.00 | -34.15 | -36.54% | 4 | 3 | 46.27% |
| MSFT230317P00325000 | 2022-12-22 1:03PM EST | 325.00 | 89.87 | 83.90 | 86.05 | 0.00 | - | 7,041 | 0 | 122.63% |
| MSFT230317P00330000 | 2023-01-25 3:05PM EST | 330.00 | 88.90 | 65.05 | 68.00 | 0.00 | - | 162 | 29 | 51.32% |
| MSFT230317P00335000 | 2022-11-11 10:00AM EST | 335.00 | 92.90 | 88.30 | 90.35 | -3.03 | -3.16% | 4 | 0 | 112.71% |
| MSFT230317P00340000 | 2023-01-04 3:28PM EST | 340.00 | 113.35 | 74.70 | 78.00 | 0.00 | - | 12 | 5 | 56.07% |
| MSFT230317P00345000 | 2023-01-25 3:09PM EST | 345.00 | 103.05 | 80.00 | 82.95 | 0.00 | - | 99 | 19 | 58.06% |
| MSFT230317P00350000 | 2023-02-01 3:45PM EST | 350.00 | 96.00 | 84.95 | 87.90 | 0.00 | - | 2 | 5 | 59.97% |
| MSFT230317P00355000 | 2023-01-23 12:26PM EST | 355.00 | 110.59 | 89.90 | 92.90 | 0.00 | - | 2 | 0 | 50.76% |
| MSFT230317P00360000 | 2023-01-25 11:14AM EST | 360.00 | 123.86 | 94.80 | 97.80 | 0.00 | - | 1 | 0 | 51.56% |
| MSFT230317P00365000 | 2022-09-07 1:31PM EST | 365.00 | 105.80 | 129.40 | 130.85 | 0.00 | - | 9 | 0 | 162.47% |
| MSFT230317P00370000 | 2023-01-12 10:11AM EST | 370.00 | 133.32 | 105.10 | 107.85 | 0.00 | - | 1 | 0 | 57.01% |
| MSFT230317P00375000 | 2023-01-18 10:43AM EST | 375.00 | 136.59 | 110.00 | 112.75 | 0.00 | - | 4 | 0 | 57.72% |
| MSFT230317P00380000 | 2022-05-27 10:14AM EST | 380.00 | 107.40 | 110.40 | 114.50 | 0.00 | - | 6 | 5 | 0.00% |
| MSFT230317P00385000 | 2022-12-23 10:17AM EST | 385.00 | 148.35 | 143.85 | 146.00 | 0.00 | - | 1 | 0 | 157.86% |
| MSFT230317P00390000 | 2023-01-03 10:10AM EST | 390.00 | 148.87 | 128.05 | 131.85 | 0.00 | - | 3 | 0 | 88.12% |
| MSFT230317P00395000 | 2022-11-04 8:59AM EST | 395.00 | 179.15 | 139.40 | 141.15 | 0.00 | - | 4 | 0 | 113.75% |
| MSFT230317P00400000 | 2022-10-18 2:31PM EST | 400.00 | 161.73 | 157.70 | 159.70 | 0.00 | - | 4 | 0 | 161.46% |
| MSFT230317P00405000 | 2022-11-02 2:26PM EST | 405.00 | 183.06 | 149.25 | 151.20 | 0.00 | - | 3 | 0 | 117.79% |
| MSFT230317P00410000 | 2022-10-18 1:46PM EST | 410.00 | 172.91 | 167.75 | 169.65 | 0.00 | - | 20 | 0 | 166.08% |
| MSFT230317P00415000 | 2022-12-13 12:11PM EST | 415.00 | 158.24 | 175.65 | 177.90 | 0.00 | - | 1 | 0 | 177.77% |
| MSFT230317P00420000 | 2022-11-18 3:50PM EST | 420.00 | 178.40 | 173.30 | 175.75 | 0.00 | - | 1 | 0 | 157.19% |
| MSFT230317P00425000 | 2022-11-10 11:35AM EST | 425.00 | 185.75 | 178.30 | 180.80 | 0.00 | - | 1 | 0 | 159.38% |
| MSFT230317P00430000 | 2022-10-14 11:09AM EST | 430.00 | 200.29 | 182.05 | 185.05 | 0.00 | - | 6 | 0 | 158.13% |
| MSFT230317P00435000 | 2022-11-11 11:16AM EST | 435.00 | 192.40 | 188.35 | 190.75 | 0.00 | - | 1 | 0 | 163.49% |
| MSFT230317P00440000 | 2022-10-26 10:15AM EST | 440.00 | 203.72 | 191.80 | 193.80 | 0.00 | - | 2 | 0 | 159.59% |
| MSFT230317P00450000 | 2022-08-01 9:55AM EST | 450.00 | 168.59 | 185.55 | 187.75 | 0.00 | - | 1 | 0 | 83.86% |
| MSFT230317P00460000 | 2022-04-26 8:47AM EST | 460.00 | 184.06 | 192.60 | 195.80 | 0.00 | - | - | 0 | 72.75% |
| MSFT230317P00470000 | 2022-05-23 2:21PM EST | 470.00 | 210.35 | 216.05 | 217.90 | 0.00 | - | 4 | 0 | 149.07% |
| MSFT230317P00480000 | 2022-07-26 11:58AM EST | 480.00 | 229.85 | 203.70 | 205.45 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230317P00490000 | 2022-10-13 10:18AM EST | 490.00 | 260.30 | 242.05 | 245.10 | 0.00 | - | - | 0 | 180.37% |
| MSFT230317P00500000 | 2022-08-17 1:18PM EST | 500.00 | 205.45 | 255.40 | 257.65 | 0.00 | - | 5 | 0 | 193.79% |
| MSFT230317P00520000 | 2022-07-26 2:02PM EST | 520.00 | 269.78 | 242.65 | 244.70 | 0.00 | - | 26 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
