MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
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 | 2023-05-26 12:20PM EDT | 110.00 | 222.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00115000 | 2023-05-25 10:17AM EDT | 115.00 | 207.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230616C00120000 | 2023-06-08 11:49AM EDT | 120.00 | 205.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00125000 | 2023-06-05 9:30AM EDT | 125.00 | 210.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616C00130000 | 2023-05-24 12:56PM EDT | 130.00 | 184.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00135000 | 2023-02-21 10:30AM EDT | 135.00 | 121.92 | 145.20 | 146.55 | 0.00 | - | 1 | 59 | 0.00% |
| MSFT230616C00140000 | 2023-05-24 10:41AM EDT | 140.00 | 173.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSFT230616C00145000 | 2023-05-03 3:10PM EDT | 145.00 | 160.45 | 189.75 | 191.80 | 0.00 | - | 30 | 37 | 496.73% |
| MSFT230616C00150000 | 2023-06-01 2:01PM EDT | 150.00 | 181.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616C00155000 | 2023-06-02 9:50AM EDT | 155.00 | 178.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230616C00160000 | 2023-06-07 1:08PM EDT | 160.00 | 164.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230616C00165000 | 2023-05-30 9:53AM EDT | 165.00 | 167.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT230616C00170000 | 2023-05-30 10:50AM EDT | 170.00 | 164.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT230616C00175000 | 2023-05-30 10:47AM EDT | 175.00 | 158.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT230616C00180000 | 2023-06-08 12:48PM EDT | 180.00 | 145.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616C00185000 | 2023-06-08 10:59AM EDT | 185.00 | 141.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616C00190000 | 2023-05-30 9:30AM EDT | 190.00 | 145.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00195000 | 2023-06-05 10:10AM EDT | 195.00 | 141.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00200000 | 2023-06-07 3:46PM EDT | 200.00 | 123.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT230616C00205000 | 2023-06-06 10:14AM EDT | 205.00 | 129.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230616C00210000 | 2023-06-05 9:30AM EDT | 210.00 | 125.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00215000 | 2023-06-07 12:16PM EDT | 215.00 | 110.81 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT230616C00220000 | 2023-06-08 3:17PM EDT | 220.00 | 105.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230616C00225000 | 2023-06-08 12:46PM EDT | 225.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230616C00230000 | 2023-06-07 1:00PM EDT | 230.00 | 94.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616C00235000 | 2023-06-08 3:02PM EDT | 235.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230616C00240000 | 2023-06-08 1:45PM EDT | 240.00 | 83.92 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT230616C00245000 | 2023-06-08 3:56PM EDT | 245.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230616C00250000 | 2023-06-08 3:43PM EDT | 250.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT230616C00255000 | 2023-06-08 1:12PM EDT | 255.00 | 70.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT230616C00260000 | 2023-06-08 3:26PM EDT | 260.00 | 65.83 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MSFT230616C00265000 | 2023-06-08 3:28PM EDT | 265.00 | 60.87 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT230616C00270000 | 2023-06-08 3:58PM EDT | 270.00 | 55.57 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| MSFT230616C00275000 | 2023-06-08 2:36PM EDT | 275.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT230616C00280000 | 2023-06-08 3:56PM EDT | 280.00 | 45.31 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MSFT230616C00285000 | 2023-06-08 3:35PM EDT | 285.00 | 41.06 | 0.00 | 0.00 | 0.00 | - | 1,448 | 0 | 0.00% |
| MSFT230616C00290000 | 2023-06-08 3:38PM EDT | 290.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MSFT230616C00292500 | 2023-06-08 1:47PM EDT | 292.50 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00295000 | 2023-06-08 3:47PM EDT | 295.00 | 30.98 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT230616C00297500 | 2023-06-08 10:07AM EDT | 297.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00300000 | 2023-06-08 3:56PM EDT | 300.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1,865 | 0 | 0.00% |
| MSFT230616C00302500 | 2023-06-06 2:20PM EDT | 302.50 | 31.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00305000 | 2023-06-08 3:57PM EDT | 305.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| MSFT230616C00307500 | 2023-06-08 11:03AM EDT | 307.50 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00310000 | 2023-06-08 3:59PM EDT | 310.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| MSFT230616C00312500 | 2023-06-08 3:20PM EDT | 312.50 | 14.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT230616C00315000 | 2023-06-08 3:58PM EDT | 315.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| MSFT230616C00317500 | 2023-06-08 3:30PM EDT | 317.50 | 9.72 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MSFT230616C00320000 | 2023-06-08 3:49PM EDT | 320.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2,495 | 0 | 0.00% |
| MSFT230616C00322500 | 2023-06-08 3:59PM EDT | 322.50 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1,309 | 0 | 0.00% |
| MSFT230616C00325000 | 2023-06-08 3:59PM EDT | 325.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6,287 | 0 | 0.00% |
| MSFT230616C00327500 | 2023-06-08 3:59PM EDT | 327.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3,974 | 0 | 1.56% |
| MSFT230616C00330000 | 2023-06-08 3:59PM EDT | 330.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 9,618 | 0 | 3.13% |
| MSFT230616C00332500 | 2023-06-08 3:59PM EDT | 332.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2,618 | 0 | 3.13% |
| MSFT230616C00335000 | 2023-06-08 3:59PM EDT | 335.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5,298 | 0 | 6.25% |
| MSFT230616C00337500 | 2023-06-08 3:59PM EDT | 337.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,552 | 0 | 6.25% |
| MSFT230616C00340000 | 2023-06-08 3:59PM EDT | 340.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,990 | 0 | 6.25% |
| MSFT230616C00342500 | 2023-06-08 3:59PM EDT | 342.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 6.25% |
| MSFT230616C00345000 | 2023-06-08 3:48PM EDT | 345.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 6.25% |
| MSFT230616C00347500 | 2023-06-08 3:51PM EDT | 347.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,249 | 0 | 12.50% |
| MSFT230616C00350000 | 2023-06-08 3:58PM EDT | 350.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,171 | 0 | 12.50% |
| MSFT230616C00355000 | 2023-06-08 3:51PM EDT | 355.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 12.50% |
| MSFT230616C00360000 | 2023-06-08 3:51PM EDT | 360.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| MSFT230616C00365000 | 2023-06-08 1:39PM EDT | 365.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| MSFT230616C00370000 | 2023-06-08 3:15PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| MSFT230616C00375000 | 2023-06-08 3:40PM EDT | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT230616C00380000 | 2023-06-08 11:52AM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| MSFT230616C00385000 | 2023-06-08 3:51PM EDT | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MSFT230616C00390000 | 2023-06-08 1:59PM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| MSFT230616C00395000 | 2023-06-08 10:29AM EDT | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT230616C00400000 | 2023-06-07 3:50PM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| MSFT230616C00405000 | 2023-06-08 11:14AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT230616C00410000 | 2023-06-08 9:35AM EDT | 410.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT230616C00415000 | 2023-06-05 11:57AM EDT | 415.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MSFT230616C00420000 | 2023-06-07 1:22PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MSFT230616C00425000 | 2023-06-06 3:51PM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT230616C00430000 | 2023-06-07 1:54PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT230616C00435000 | 2023-06-06 11:42AM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| MSFT230616C00440000 | 2023-06-06 10:17AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT230616C00450000 | 2023-06-05 11:58AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| MSFT230616C00460000 | 2023-05-31 3:28PM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MSFT230616C00470000 | 2023-06-05 11:07AM EDT | 470.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT230616C00480000 | 2023-06-02 2:37PM EDT | 480.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230616C00490000 | 2023-05-31 1:44PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| MSFT230616C00500000 | 2023-06-06 9:30AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT230616C00520000 | 2023-06-06 9:30AM EDT | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
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 | 2023-05-11 9:55AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT230616P00115000 | 2023-05-30 11:27AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MSFT230616P00120000 | 2023-05-09 11:07AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 10,941 | 196.88% |
| MSFT230616P00125000 | 2023-06-07 11:12AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT230616P00130000 | 2023-05-24 3:14PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT230616P00135000 | 2023-05-17 3:16PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT230616P00140000 | 2023-05-31 12:45PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT230616P00145000 | 2023-05-19 12:45PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| MSFT230616P00150000 | 2023-06-02 3:46PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MSFT230616P00155000 | 2023-05-22 11:56AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT230616P00160000 | 2023-06-02 3:43PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| MSFT230616P00165000 | 2023-05-26 1:31PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT230616P00170000 | 2023-05-26 11:07AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230616P00175000 | 2023-05-31 1:11PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230616P00180000 | 2023-05-31 1:14PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT230616P00185000 | 2023-06-05 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230616P00190000 | 2023-05-26 1:31PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| MSFT230616P00195000 | 2023-06-05 2:50PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230616P00200000 | 2023-06-08 10:42AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230616P00205000 | 2023-06-07 3:13PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MSFT230616P00210000 | 2023-06-06 3:08PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| MSFT230616P00215000 | 2023-06-08 3:20PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT230616P00220000 | 2023-06-08 1:21PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT230616P00225000 | 2023-06-08 3:26PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT230616P00230000 | 2023-06-08 11:00AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230616P00235000 | 2023-06-07 3:40PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 50.00% |
| MSFT230616P00240000 | 2023-06-08 2:53PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MSFT230616P00245000 | 2023-06-08 11:23AM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT230616P00250000 | 2023-06-08 3:50PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| MSFT230616P00255000 | 2023-06-08 2:49PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT230616P00260000 | 2023-06-08 2:46PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| MSFT230616P00265000 | 2023-06-08 3:52PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| MSFT230616P00270000 | 2023-06-08 3:51PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| MSFT230616P00275000 | 2023-06-08 3:58PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,142 | 0 | 25.00% |
| MSFT230616P00280000 | 2023-06-08 3:52PM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 25.00% |
| MSFT230616P00285000 | 2023-06-08 3:44PM EDT | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,335 | 0 | 25.00% |
| MSFT230616P00290000 | 2023-06-08 3:45PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| MSFT230616P00292500 | 2023-06-08 3:23PM EDT | 292.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MSFT230616P00295000 | 2023-06-08 3:56PM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 12.50% |
| MSFT230616P00297500 | 2023-06-08 3:56PM EDT | 297.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| MSFT230616P00300000 | 2023-06-08 3:59PM EDT | 300.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| MSFT230616P00302500 | 2023-06-08 2:33PM EDT | 302.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| MSFT230616P00305000 | 2023-06-08 3:39PM EDT | 305.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,906 | 0 | 12.50% |
| MSFT230616P00307500 | 2023-06-08 3:55PM EDT | 307.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,182 | 0 | 6.25% |
| MSFT230616P00310000 | 2023-06-08 3:59PM EDT | 310.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,190 | 0 | 6.25% |
| MSFT230616P00312500 | 2023-06-08 3:59PM EDT | 312.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 6.25% |
| MSFT230616P00315000 | 2023-06-08 3:59PM EDT | 315.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5,002 | 0 | 6.25% |
| MSFT230616P00317500 | 2023-06-08 3:58PM EDT | 317.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 3.13% |
| MSFT230616P00320000 | 2023-06-08 3:59PM EDT | 320.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3,496 | 0 | 3.13% |
| MSFT230616P00322500 | 2023-06-08 3:59PM EDT | 322.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2,020 | 0 | 1.56% |
| MSFT230616P00325000 | 2023-06-08 3:59PM EDT | 325.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3,830 | 0 | 0.20% |
| MSFT230616P00327500 | 2023-06-08 3:59PM EDT | 327.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,883 | 0 | 0.00% |
| MSFT230616P00330000 | 2023-06-08 3:57PM EDT | 330.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2,083 | 0 | 0.00% |
| MSFT230616P00332500 | 2023-06-08 3:54PM EDT | 332.50 | 8.43 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| MSFT230616P00335000 | 2023-06-08 3:58PM EDT | 335.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| MSFT230616P00337500 | 2023-06-08 3:41PM EDT | 337.50 | 12.33 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MSFT230616P00340000 | 2023-06-08 2:18PM EDT | 340.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT230616P00342500 | 2023-06-08 9:30AM EDT | 342.50 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00345000 | 2023-06-08 10:18AM EDT | 345.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT230616P00347500 | 2023-06-07 1:58PM EDT | 347.50 | 23.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230616P00350000 | 2023-06-08 10:10AM EDT | 350.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230616P00355000 | 2023-06-07 1:58PM EDT | 355.00 | 31.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT230616P00360000 | 2023-06-07 3:01PM EDT | 360.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT230616P00365000 | 2023-06-08 10:28AM EDT | 365.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616P00370000 | 2023-05-30 12:55PM EDT | 370.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| MSFT230616P00375000 | 2023-06-06 3:40PM EDT | 375.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230616P00380000 | 2023-06-07 10:13AM EDT | 380.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT230616P00385000 | 2023-06-07 10:42AM EDT | 385.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT230616P00390000 | 2023-03-01 12:38PM EDT | 390.00 | 142.68 | 99.70 | 104.00 | 0.00 | - | 2 | 0 | 308.23% |
| MSFT230616P00395000 | 2023-01-12 11:06AM EDT | 395.00 | 158.65 | 131.20 | 133.65 | 0.00 | - | 2 | 0 | 448.82% |
| MSFT230616P00400000 | 2023-05-25 11:04AM EDT | 400.00 | 75.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616P00405000 | 2022-12-13 11:55AM EDT | 405.00 | 145.36 | 165.10 | 168.40 | 0.00 | - | 2 | 0 | 589.84% |
| MSFT230616P00410000 | 2023-03-28 2:41PM EDT | 410.00 | 137.20 | 104.05 | 106.20 | 0.00 | - | 2 | 0 | 242.64% |
| MSFT230616P00415000 | 2023-05-23 3:54PM EDT | 415.00 | 98.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230616P00420000 | 2023-06-05 2:58PM EDT | 420.00 | 82.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT230616P00425000 | 2022-10-18 11:44AM EDT | 425.00 | 189.47 | 182.55 | 185.15 | 0.00 | - | 49 | 0 | 599.52% |
| MSFT230616P00430000 | 2023-02-07 3:54PM EDT | 430.00 | 162.96 | 175.60 | 178.95 | 0.00 | - | 10 | 0 | 544.91% |
| MSFT230616P00435000 | 2023-03-10 4:43PM EDT | 435.00 | 187.30 | 142.05 | 145.55 | 0.00 | - | 1 | 0 | 348.18% |
| MSFT230616P00440000 | 2022-12-14 4:10PM EDT | 440.00 | 181.30 | 199.20 | 202.80 | 0.00 | - | 1 | 0 | 628.28% |
| MSFT230616P00450000 | 2022-10-19 3:12PM EDT | 450.00 | 216.00 | 207.50 | 210.40 | 0.00 | - | 139 | 0 | 628.61% |
| MSFT230616P00460000 | 2023-05-03 2:37PM EDT | 460.00 | 154.40 | 123.35 | 125.60 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT230616P00470000 | 2023-05-17 3:19PM EDT | 470.00 | 156.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230616P00480000 | 2022-10-13 11:18AM EDT | 480.00 | 251.27 | 232.05 | 235.15 | 0.00 | - | 40 | 0 | 631.68% |
| MSFT230616P00490000 | 2023-03-20 9:54AM EDT | 490.00 | 217.40 | 203.20 | 203.95 | 0.00 | - | 1 | 0 | 430.15% |
| MSFT230616P00500000 | 2023-05-24 3:42PM EDT | 500.00 | 185.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00520000 | 2023-05-24 3:42PM EDT | 520.00 | 205.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.