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’achatpour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00110000 | 2023-02-02 10:42AM EST | 110.00 | 151.00 | 154.15 | 156.60 | +12.29 | +8.86% | 1 | 233 | 74.95% |
| MSFT230616C00115000 | 2023-02-02 12:48PM EST | 115.00 | 147.22 | 149.25 | 151.65 | +16.94 | +13.00% | 11 | 992 | 72.61% |
| MSFT230616C00120000 | 2023-02-02 12:48PM EST | 120.00 | 142.28 | 144.35 | 146.80 | +17.28 | +13.82% | 11 | 950 | 70.92% |
| MSFT230616C00125000 | 2023-01-20 1:24PM EST | 125.00 | 113.10 | 139.45 | 141.65 | 0.00 | - | 1 | 138 | 67.31% |
| MSFT230616C00130000 | 2022-11-14 2:44PM EST | 130.00 | 116.01 | 117.30 | 119.50 | 0.00 | - | 1 | 57 | 0.00% |
| MSFT230616C00135000 | 2022-11-15 1:55PM EST | 135.00 | 109.69 | 112.35 | 114.80 | 0.00 | - | 5 | 59 | 0.00% |
| MSFT230616C00140000 | 2023-01-24 2:52PM EST | 140.00 | 103.15 | 124.70 | 127.00 | 0.00 | - | 6 | 62 | 61.28% |
| MSFT230616C00145000 | 2022-11-16 1:09PM EST | 145.00 | 102.41 | 103.05 | 105.55 | 0.00 | - | 2 | 89 | 0.00% |
| MSFT230616C00150000 | 2023-02-02 1:56PM EST | 150.00 | 114.99 | 114.90 | 117.15 | +10.59 | +10.14% | 3 | 411 | 56.95% |
| MSFT230616C00155000 | 2022-12-29 12:42PM EST | 155.00 | 89.30 | 93.70 | 96.90 | 0.00 | - | 2 | 351 | 0.00% |
| MSFT230616C00160000 | 2023-02-02 2:04PM EST | 160.00 | 107.75 | 105.10 | 107.45 | +32.20 | +42.62% | 2 | 155 | 53.16% |
| MSFT230616C00165000 | 2023-01-25 2:00PM EST | 165.00 | 78.36 | 100.20 | 102.65 | 0.00 | - | 3 | 283 | 51.39% |
| MSFT230616C00170000 | 2023-02-01 11:33AM EST | 170.00 | 79.67 | 95.35 | 97.85 | 0.00 | - | 50 | 286 | 56.13% |
| MSFT230616C00175000 | 2023-01-30 1:39PM EST | 175.00 | 70.88 | 90.25 | 92.70 | 0.00 | - | 50 | 1,107 | 52.52% |
| MSFT230616C00180000 | 2023-02-02 11:33AM EST | 180.00 | 85.00 | 85.70 | 88.20 | +7.50 | +9.68% | 5 | 257 | 51.77% |
| MSFT230616C00185000 | 2023-01-27 10:08AM EST | 185.00 | 67.10 | 80.90 | 83.60 | 0.00 | - | 1 | 371 | 50.44% |
| MSFT230616C00190000 | 2023-02-02 2:44PM EST | 190.00 | 74.86 | 76.15 | 79.00 | +14.41 | +23.84% | 1 | 438 | 48.99% |
| MSFT230616C00195000 | 2023-01-25 1:00PM EST | 195.00 | 49.80 | 71.45 | 74.25 | 0.00 | - | 2 | 161 | 46.94% |
| MSFT230616C00200000 | 2023-02-02 2:48PM EST | 200.00 | 65.75 | 66.75 | 69.45 | +13.91 | +26.83% | 38 | 1,739 | 44.71% |
| MSFT230616C00205000 | 2023-01-31 11:31AM EST | 205.00 | 58.22 | 62.10 | 65.20 | +10.87 | +22.96% | 1 | 262 | 44.05% |
| MSFT230616C00210000 | 2023-02-01 9:54AM EST | 210.00 | 44.00 | 57.55 | 60.90 | 0.00 | - | 11 | 600 | 43.03% |
| MSFT230616C00215000 | 2023-02-02 11:59AM EST | 215.00 | 52.03 | 53.35 | 55.40 | +9.43 | +22.14% | 8 | 12,963 | 38.83% |
| MSFT230616C00220000 | 2023-02-02 3:59PM EST | 220.00 | 49.80 | 49.80 | 51.50 | +8.93 | +21.85% | 45 | 1,692 | 38.62% |
| MSFT230616C00225000 | 2023-02-02 3:31PM EST | 225.00 | 44.46 | 44.35 | 46.75 | +8.54 | +23.78% | 25 | 3,053 | 36.24% |
| MSFT230616C00230000 | 2023-02-02 2:33PM EST | 230.00 | 40.20 | 40.30 | 42.50 | +7.80 | +24.07% | 19 | 2,297 | 34.86% |
| MSFT230616C00235000 | 2023-02-02 2:33PM EST | 235.00 | 36.30 | 36.25 | 38.95 | +6.37 | +21.28% | 13 | 6,564 | 34.71% |
| MSFT230616C00240000 | 2023-02-02 3:48PM EST | 240.00 | 32.01 | 33.15 | 34.50 | +6.46 | +25.28% | 73 | 5,581 | 32.56% |
| MSFT230616C00245000 | 2023-02-02 3:57PM EST | 245.00 | 30.25 | 30.15 | 31.25 | +8.68 | +40.24% | 93 | 3,813 | 32.43% |
| MSFT230616C00250000 | 2023-02-02 3:57PM EST | 250.00 | 26.75 | 26.35 | 27.85 | +8.25 | +44.59% | 352 | 8,900 | 31.71% |
| MSFT230616C00255000 | 2023-02-02 3:57PM EST | 255.00 | 23.48 | 23.70 | 24.00 | +7.60 | +47.86% | 271 | 5,614 | 29.99% |
| MSFT230616C00260000 | 2023-02-02 3:58PM EST | 260.00 | 20.50 | 20.60 | 21.30 | +7.08 | +52.76% | 3,604 | 10,729 | 29.86% |
| MSFT230616C00265000 | 2023-02-02 3:59PM EST | 265.00 | 17.76 | 17.75 | 18.00 | +6.41 | +56.48% | 498 | 5,197 | 28.46% |
| MSFT230616C00270000 | 2023-02-02 3:56PM EST | 270.00 | 15.00 | 15.20 | 15.40 | +5.90 | +64.84% | 1,209 | 6,300 | 27.84% |
| MSFT230616C00275000 | 2023-02-02 3:54PM EST | 275.00 | 12.45 | 12.90 | 13.10 | +5.15 | +70.55% | 607 | 7,493 | 27.35% |
| MSFT230616C00280000 | 2023-02-02 3:55PM EST | 280.00 | 10.55 | 10.85 | 11.10 | +4.65 | +78.81% | 1,723 | 6,560 | 26.99% |
| MSFT230616C00285000 | 2023-02-02 3:53PM EST | 285.00 | 8.70 | 9.00 | 9.25 | +3.50 | +67.31% | 1,066 | 2,429 | 26.53% |
| MSFT230616C00290000 | 2023-02-02 3:48PM EST | 290.00 | 6.80 | 7.45 | 7.75 | +3.00 | +78.95% | 2,015 | 4,495 | 26.32% |
| MSFT230616C00295000 | 2023-02-02 3:55PM EST | 295.00 | 5.95 | 6.10 | 6.40 | +2.85 | +91.94% | 650 | 2,213 | 26.03% |
| MSFT230616C00300000 | 2023-02-02 3:59PM EST | 300.00 | 5.05 | 4.95 | 5.25 | +2.70 | +114.89% | 4,228 | 6,528 | 25.79% |
| MSFT230616C00305000 | 2023-02-02 3:52PM EST | 305.00 | 3.88 | 4.00 | 4.15 | +1.88 | +94.00% | 393 | 3,013 | 25.29% |
| MSFT230616C00310000 | 2023-02-02 3:43PM EST | 310.00 | 2.99 | 3.25 | 3.50 | +1.42 | +90.45% | 143 | 5,785 | 25.48% |
| MSFT230616C00315000 | 2023-02-02 3:55PM EST | 315.00 | 2.55 | 2.62 | 2.75 | +1.29 | +102.38% | 72 | 2,269 | 25.12% |
| MSFT230616C00320000 | 2023-02-02 3:56PM EST | 320.00 | 2.09 | 2.10 | 2.43 | +1.17 | +127.17% | 503 | 2,784 | 25.70% |
| MSFT230616C00325000 | 2023-02-02 3:56PM EST | 325.00 | 1.66 | 1.69 | 2.03 | +0.95 | +133.80% | 836 | 1,601 | 25.84% |
| MSFT230616C00330000 | 2023-02-02 3:58PM EST | 330.00 | 1.39 | 1.35 | 1.60 | +0.79 | +131.67% | 590 | 8,470 | 25.64% |
| MSFT230616C00335000 | 2023-02-02 3:37PM EST | 335.00 | 1.04 | 1.08 | 1.22 | +0.61 | +141.86% | 352 | 2,316 | 25.29% |
| MSFT230616C00340000 | 2023-02-02 2:43PM EST | 340.00 | 0.83 | 0.86 | 0.99 | +0.57 | +219.23% | 22 | 2,709 | 25.35% |
| MSFT230616C00345000 | 2023-02-02 3:57PM EST | 345.00 | 0.72 | 0.71 | 0.78 | +0.38 | +111.76% | 13 | 2,285 | 25.27% |
| MSFT230616C00350000 | 2023-02-02 3:59PM EST | 350.00 | 0.59 | 0.56 | 0.69 | +0.36 | +156.52% | 186 | 6,121 | 25.76% |
| MSFT230616C00355000 | 2023-02-02 2:28PM EST | 355.00 | 0.48 | 0.45 | 0.53 | +0.28 | +140.00% | 44 | 2,885 | 25.59% |
| MSFT230616C00360000 | 2023-02-02 3:15PM EST | 360.00 | 0.38 | 0.37 | 0.46 | +0.22 | +137.50% | 182 | 1,529 | 25.95% |
| MSFT230616C00365000 | 2023-02-02 12:35PM EST | 365.00 | 0.28 | 0.30 | 0.35 | +0.19 | +211.11% | 246 | 2,390 | 25.78% |
| MSFT230616C00370000 | 2023-02-02 2:50PM EST | 370.00 | 0.25 | 0.24 | 0.30 | +0.15 | +150.00% | 29 | 6,239 | 26.07% |
| MSFT230616C00375000 | 2023-02-02 10:52AM EST | 375.00 | 0.13 | 0.20 | 0.25 | +0.05 | +62.50% | 1 | 1,069 | 26.25% |
| MSFT230616C00380000 | 2023-02-02 3:57PM EST | 380.00 | 0.20 | 0.16 | 0.24 | +0.15 | +300.00% | 156 | 2,092 | 26.93% |
| MSFT230616C00385000 | 2023-02-02 1:38PM EST | 385.00 | 0.14 | 0.13 | 0.18 | +0.06 | +75.00% | 16 | 2,260 | 26.71% |
| MSFT230616C00390000 | 2023-02-02 2:50PM EST | 390.00 | 0.10 | 0.11 | 0.13 | +0.07 | +233.33% | 15 | 1,665 | 26.42% |
| MSFT230616C00395000 | 2023-02-02 3:09PM EST | 395.00 | 0.11 | 0.09 | 0.13 | +0.07 | +175.00% | 60 | 1,436 | 27.15% |
| MSFT230616C00400000 | 2023-02-02 2:51PM EST | 400.00 | 0.06 | 0.07 | 0.11 | +0.02 | +50.00% | 40 | 4,614 | 27.34% |
| MSFT230616C00405000 | 2023-02-02 1:13PM EST | 405.00 | 0.05 | 0.05 | 0.10 | +0.01 | +25.00% | 1 | 445 | 27.74% |
| MSFT230616C00410000 | 2023-02-02 12:18PM EST | 410.00 | 0.06 | 0.06 | 0.09 | +0.03 | +100.00% | 10 | 2,634 | 28.13% |
| MSFT230616C00415000 | 2023-01-27 11:12AM EST | 415.00 | 0.01 | 0.03 | 0.08 | 0.00 | - | 1 | 2,127 | 28.42% |
| MSFT230616C00420000 | 2023-02-02 12:34PM EST | 420.00 | 0.03 | 0.02 | 0.21 | +0.01 | +50.00% | 6 | 426 | 32.52% |
| MSFT230616C00425000 | 2023-01-20 12:25PM EST | 425.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 1,794 | 29.74% |
| MSFT230616C00430000 | 2023-01-27 11:12AM EST | 430.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 389 | 29.49% |
| MSFT230616C00435000 | 2023-01-30 11:23AM EST | 435.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 6,683 | 30.08% |
| MSFT230616C00440000 | 2023-01-03 11:52AM EST | 440.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 885 | 30.18% |
| MSFT230616C00450000 | 2023-02-01 9:37AM EST | 450.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 4 | 1,214 | 36.13% |
| MSFT230616C00460000 | 2023-01-09 10:22AM EST | 460.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 643 | 31.84% |
| MSFT230616C00470000 | 2023-01-06 11:15AM EST | 470.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 1,046 | 33.59% |
| MSFT230616C00480000 | 2023-01-13 12:17PM EST | 480.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 378 | 34.67% |
| MSFT230616C00490000 | 2022-11-08 9:55AM EST | 490.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 30 | 371 | 36.33% |
| MSFT230616C00500000 | 2023-01-30 11:25AM EST | 500.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 200 | 3,345 | 41.90% |
| MSFT230616C00520000 | 2023-01-25 1:28PM EST | 520.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 2,551 | 35.74% |
Options de ventepour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00110000 | 2023-02-02 1:30PM EST | 110.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 2 | 2,552 | 52.93% |
| MSFT230616P00115000 | 2023-02-02 3:31PM EST | 115.00 | 0.06 | 0.01 | 0.06 | -0.02 | -25.00% | 5 | 5,515 | 51.17% |
| MSFT230616P00120000 | 2023-02-01 3:47PM EST | 120.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 20 | 10,040 | 49.61% |
| MSFT230616P00125000 | 2023-02-02 1:08PM EST | 125.00 | 0.07 | 0.06 | 0.09 | -0.07 | -50.00% | 656 | 1,292 | 48.44% |
| MSFT230616P00130000 | 2023-02-02 1:15PM EST | 130.00 | 0.09 | 0.06 | 0.11 | -0.09 | -50.00% | 280 | 13,522 | 47.17% |
| MSFT230616P00135000 | 2023-02-02 1:24PM EST | 135.00 | 0.15 | 0.10 | 0.14 | -0.07 | -31.82% | 1 | 1,913 | 46.19% |
| MSFT230616P00140000 | 2023-02-02 3:48PM EST | 140.00 | 0.18 | 0.14 | 0.17 | -0.02 | -10.00% | 603 | 934 | 44.92% |
| MSFT230616P00145000 | 2023-02-02 1:24PM EST | 145.00 | 0.23 | 0.17 | 0.22 | -0.15 | -39.47% | 1 | 3,505 | 44.14% |
| MSFT230616P00150000 | 2023-02-02 12:48PM EST | 150.00 | 0.29 | 0.24 | 0.27 | -0.08 | -21.62% | 9 | 5,209 | 43.07% |
| MSFT230616P00155000 | 2023-02-02 2:40PM EST | 155.00 | 0.37 | 0.25 | 0.34 | -0.02 | -5.13% | 23 | 2,196 | 42.19% |
| MSFT230616P00160000 | 2023-02-02 3:45PM EST | 160.00 | 0.43 | 0.36 | 0.42 | -0.03 | -6.52% | 369 | 2,029 | 41.26% |
| MSFT230616P00165000 | 2023-02-02 1:55PM EST | 165.00 | 0.54 | 0.45 | 0.52 | -0.30 | -35.71% | 114 | 1,409 | 40.38% |
| MSFT230616P00170000 | 2023-02-02 3:56PM EST | 170.00 | 0.60 | 0.57 | 0.62 | -0.14 | -18.92% | 16 | 1,523 | 39.31% |
| MSFT230616P00175000 | 2023-02-02 3:54PM EST | 175.00 | 0.73 | 0.62 | 0.76 | -0.13 | -15.12% | 136 | 3,494 | 38.46% |
| MSFT230616P00180000 | 2023-02-02 3:14PM EST | 180.00 | 0.92 | 0.84 | 0.91 | -0.14 | -13.21% | 27 | 3,964 | 37.49% |
| MSFT230616P00185000 | 2023-02-02 3:56PM EST | 185.00 | 1.07 | 1.00 | 1.09 | -0.22 | -17.05% | 9 | 2,062 | 36.54% |
| MSFT230616P00190000 | 2023-02-02 3:56PM EST | 190.00 | 1.29 | 1.20 | 1.31 | -0.26 | -16.77% | 601 | 4,454 | 35.66% |
| MSFT230616P00195000 | 2023-02-02 3:57PM EST | 195.00 | 1.52 | 1.46 | 1.56 | -0.43 | -22.05% | 476 | 1,800 | 34.73% |
| MSFT230616P00200000 | 2023-02-02 3:57PM EST | 200.00 | 1.82 | 1.75 | 1.85 | -0.58 | -24.17% | 128 | 6,648 | 33.80% |
| MSFT230616P00205000 | 2023-02-02 3:53PM EST | 205.00 | 2.19 | 2.09 | 2.17 | -0.52 | -19.19% | 25 | 3,931 | 32.79% |
| MSFT230616P00210000 | 2023-02-02 3:56PM EST | 210.00 | 2.57 | 2.49 | 2.77 | -0.70 | -21.41% | 307 | 9,781 | 32.61% |
| MSFT230616P00215000 | 2023-02-02 2:40PM EST | 215.00 | 3.40 | 2.71 | 3.10 | -0.72 | -17.48% | 182 | 8,628 | 31.21% |
| MSFT230616P00220000 | 2023-02-02 3:44PM EST | 220.00 | 3.85 | 3.50 | 3.70 | -0.98 | -20.29% | 231 | 7,450 | 30.47% |
| MSFT230616P00225000 | 2023-02-02 3:59PM EST | 225.00 | 4.25 | 3.90 | 4.35 | -0.95 | -18.27% | 272 | 8,125 | 29.60% |
| MSFT230616P00230000 | 2023-02-02 3:52PM EST | 230.00 | 5.17 | 4.65 | 5.15 | -1.73 | -25.07% | 312 | 7,811 | 28.84% |
| MSFT230616P00235000 | 2023-02-02 3:41PM EST | 235.00 | 6.45 | 5.80 | 6.05 | -1.09 | -14.46% | 317 | 5,724 | 28.03% |
| MSFT230616P00240000 | 2023-02-02 3:59PM EST | 240.00 | 7.00 | 6.85 | 7.15 | -2.45 | -25.93% | 422 | 7,210 | 27.34% |
| MSFT230616P00245000 | 2023-02-02 3:36PM EST | 245.00 | 8.62 | 8.20 | 8.40 | -2.38 | -21.64% | 519 | 5,088 | 26.62% |
| MSFT230616P00250000 | 2023-02-02 3:57PM EST | 250.00 | 9.75 | 9.15 | 9.80 | -3.35 | -25.57% | 990 | 5,492 | 25.85% |
| MSFT230616P00255000 | 2023-02-02 3:46PM EST | 255.00 | 12.01 | 11.20 | 11.45 | -3.35 | -21.81% | 486 | 2,866 | 25.17% |
| MSFT230616P00260000 | 2023-02-02 3:58PM EST | 260.00 | 13.37 | 13.10 | 13.35 | -3.24 | -19.51% | 593 | 4,342 | 24.54% |
| MSFT230616P00265000 | 2023-02-02 3:55PM EST | 265.00 | 15.80 | 15.20 | 15.55 | -6.27 | -28.41% | 678 | 3,211 | 24.01% |
| MSFT230616P00270000 | 2023-02-02 3:40PM EST | 270.00 | 18.95 | 17.65 | 17.95 | -4.66 | -19.74% | 162 | 5,193 | 23.40% |
| MSFT230616P00275000 | 2023-02-02 3:40PM EST | 275.00 | 21.62 | 19.90 | 21.50 | -4.38 | -16.85% | 14 | 4,928 | 24.20% |
| MSFT230616P00280000 | 2023-02-02 3:47PM EST | 280.00 | 24.80 | 22.50 | 23.75 | -10.17 | -29.08% | 36 | 3,999 | 22.51% |
| MSFT230616P00285000 | 2023-02-02 10:31AM EST | 285.00 | 29.40 | 26.20 | 27.80 | -10.55 | -26.41% | 1 | 1,813 | 23.40% |
| MSFT230616P00290000 | 2023-02-02 2:34PM EST | 290.00 | 32.50 | 29.50 | 32.00 | -10.80 | -24.94% | 80 | 3,120 | 24.28% |
| MSFT230616P00295000 | 2023-02-02 10:04AM EST | 295.00 | 38.47 | 33.00 | 35.85 | -10.00 | -20.63% | 2 | 1,645 | 24.23% |
| MSFT230616P00300000 | 2023-01-26 1:01PM EST | 300.00 | 42.80 | 37.25 | 39.40 | -12.96 | -23.24% | 1 | 734 | 23.18% |
| MSFT230616P00305000 | 2023-02-02 1:57PM EST | 305.00 | 42.65 | 41.35 | 43.50 | -14.13 | -24.89% | 2 | 105 | 22.85% |
| MSFT230616P00310000 | 2023-01-09 2:36PM EST | 310.00 | 81.30 | 46.15 | 47.95 | 0.00 | - | 210 | 13 | 23.05% |
| MSFT230616P00315000 | 2023-01-30 2:12PM EST | 315.00 | 71.94 | 50.60 | 52.60 | 0.00 | - | 2 | 197 | 23.57% |
| MSFT230616P00320000 | 2023-02-02 12:22PM EST | 320.00 | 59.40 | 55.35 | 57.35 | -18.15 | -23.40% | 2 | 290 | 24.23% |
| MSFT230616P00325000 | 2023-02-02 11:50AM EST | 325.00 | 63.50 | 60.20 | 62.15 | -27.55 | -30.26% | 1 | 0 | 24.92% |
| MSFT230616P00330000 | 2023-02-02 11:49AM EST | 330.00 | 68.48 | 65.20 | 67.05 | -20.22 | -22.80% | 2 | 1 | 25.87% |
| MSFT230616P00335000 | 2023-01-18 2:30PM EST | 335.00 | 97.05 | 70.05 | 72.20 | 0.00 | - | 135 | 0 | 27.72% |
| MSFT230616P00340000 | 2023-01-25 3:43PM EST | 340.00 | 99.30 | 74.95 | 76.90 | 0.00 | - | 5 | 10 | 27.78% |
| MSFT230616P00345000 | 2022-12-02 1:06PM EST | 345.00 | 92.30 | 104.35 | 106.55 | 0.00 | - | 4 | 6 | 77.67% |
| MSFT230616P00350000 | 2023-01-17 3:27PM EST | 350.00 | 110.00 | 85.00 | 86.80 | 0.00 | - | 1 | 3 | 29.70% |
| MSFT230616P00355000 | 2022-12-19 2:29PM EST | 355.00 | 116.00 | 117.95 | 120.25 | 0.00 | - | 1 | 0 | 87.09% |
| MSFT230616P00360000 | 2022-09-22 8:57AM EST | 360.00 | 119.45 | 116.80 | 118.95 | 0.00 | - | 8 | 2 | 78.38% |
| MSFT230616P00365000 | 2023-01-04 11:35AM EST | 365.00 | 135.65 | 99.80 | 101.75 | 0.00 | - | 22 | 0 | 32.77% |
| MSFT230616P00370000 | 2023-01-23 12:21PM EST | 370.00 | 125.80 | 104.80 | 106.75 | 0.00 | - | 4 | 0 | 33.83% |
| MSFT230616P00375000 | 2023-01-23 3:22PM EST | 375.00 | 132.56 | 109.95 | 112.10 | 0.00 | - | 20 | 0 | 36.55% |
| MSFT230616P00380000 | 2023-02-02 10:30AM EST | 380.00 | 121.21 | 114.90 | 116.70 | -14.64 | -10.78% | 2 | 0 | 35.60% |
| MSFT230616P00385000 | 2022-10-13 9:59AM EST | 385.00 | 159.71 | 137.15 | 139.75 | 0.00 | - | 30 | 0 | 78.04% |
| MSFT230616P00390000 | 2022-12-23 10:00AM EST | 390.00 | 153.65 | 148.85 | 151.00 | 0.00 | - | 1 | 0 | 90.86% |
| MSFT230616P00395000 | 2023-01-12 10:06AM EST | 395.00 | 158.65 | 129.85 | 131.70 | 0.00 | - | 2 | 0 | 38.50% |
| MSFT230616P00400000 | 2023-02-02 12:22PM EST | 400.00 | 139.04 | 134.75 | 136.65 | -23.21 | -14.31% | 5 | 0 | 39.14% |
| MSFT230616P00405000 | 2022-12-13 10:55AM EST | 405.00 | 145.36 | 165.10 | 168.40 | 0.00 | - | 2 | 0 | 98.07% |
| MSFT230616P00410000 | 2022-12-22 10:30AM EST | 410.00 | 173.75 | 169.00 | 170.95 | 0.00 | - | 1 | 0 | 96.33% |
| MSFT230616P00415000 | 2022-10-13 9:49AM EST | 415.00 | 189.34 | 167.05 | 169.80 | 0.00 | - | 59 | 0 | 85.79% |
| MSFT230616P00420000 | 2022-12-05 2:28PM EST | 420.00 | 171.35 | 191.55 | 193.90 | 0.00 | - | 2 | 0 | 120.21% |
| MSFT230616P00425000 | 2022-10-18 10:44AM EST | 425.00 | 189.47 | 182.55 | 185.15 | 0.00 | - | 49 | 0 | 98.10% |
| MSFT230616P00430000 | 2022-10-20 8:45AM EST | 430.00 | 192.23 | 187.60 | 190.25 | 0.00 | - | 10 | 0 | 99.44% |
| MSFT230616P00435000 | 2023-01-05 3:32PM EST | 435.00 | 212.55 | 169.70 | 171.95 | 0.00 | - | 34 | 0 | 46.99% |
| MSFT230616P00440000 | 2022-12-14 3:10PM EST | 440.00 | 181.30 | 199.20 | 202.80 | 0.00 | - | 1 | 0 | 105.45% |
| MSFT230616P00450000 | 2022-10-19 2:12PM EST | 450.00 | 216.00 | 207.50 | 210.40 | 0.00 | - | 139 | 0 | 104.08% |
| MSFT230616P00460000 | 2022-10-18 11:00AM EST | 460.00 | 223.04 | 217.10 | 220.80 | 0.00 | - | 36 | 0 | 106.27% |
| MSFT230616P00470000 | 2022-10-13 10:12AM EST | 470.00 | 243.16 | 222.05 | 225.15 | 0.00 | - | - | 0 | 98.33% |
| MSFT230616P00480000 | 2022-10-13 10:18AM EST | 480.00 | 251.27 | 232.05 | 235.15 | 0.00 | - | 40 | 0 | 100.32% |
| MSFT230616P00490000 | 2022-10-18 10:53AM EST | 490.00 | 253.10 | 247.00 | 250.85 | 0.00 | - | 1 | 0 | 112.36% |
| MSFT230616P00500000 | 2022-10-18 11:02AM EST | 500.00 | 263.17 | 257.15 | 260.50 | 0.00 | - | 1 | 0 | 114.10% |
| MSFT230616P00520000 | 2022-11-09 1:47PM EST | 520.00 | 295.45 | 272.65 | 276.15 | 0.00 | - | 2 | 0 | 109.30% |
© 2023 Yahoo. Tous droits réservés.
