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
19 700,80 -242,72 (-1,22 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00115000 | 2022-09-30 3:05PM EDT | 115.00 | 123.60 | 119.55 | 123.50 | -4.29 | -3.35% | 1 | 624 | 63.11% |
| MSFT230616C00120000 | 2022-09-30 2:18PM EDT | 120.00 | 119.46 | 115.05 | 119.00 | +0.44 | +0.37% | 1 | 955 | 62.02% |
| MSFT230616C00125000 | 2022-09-22 3:29PM EDT | 125.00 | 120.64 | 110.30 | 114.00 | 0.00 | - | 2 | 142 | 59.35% |
| MSFT230616C00130000 | 2022-09-01 12:28PM EDT | 130.00 | 130.07 | 105.75 | 109.50 | 0.00 | - | 6 | 58 | 58.04% |
| MSFT230616C00135000 | 2022-09-14 9:30AM EDT | 135.00 | 123.03 | 101.20 | 105.00 | 0.00 | - | 18 | 58 | 56.63% |
| MSFT230616C00140000 | 2022-09-19 12:46PM EDT | 140.00 | 106.86 | 96.50 | 100.50 | 0.00 | - | 1 | 46 | 54.91% |
| MSFT230616C00145000 | 2022-09-27 12:29PM EDT | 145.00 | 95.92 | 92.00 | 96.00 | 0.00 | - | 2 | 89 | 53.44% |
| MSFT230616C00150000 | 2022-09-30 3:53PM EDT | 150.00 | 90.00 | 87.55 | 91.50 | -3.10 | -3.33% | 1 | 300 | 51.98% |
| MSFT230616C00155000 | 2022-09-29 10:07AM EDT | 155.00 | 87.75 | 83.15 | 87.50 | 0.00 | - | 2 | 144 | 51.15% |
| MSFT230616C00160000 | 2022-09-26 11:15AM EDT | 160.00 | 87.14 | 79.20 | 83.50 | 0.00 | - | 4 | 130 | 50.70% |
| MSFT230616C00165000 | 2022-09-27 11:03AM EDT | 165.00 | 82.07 | 75.80 | 78.35 | 0.00 | - | 6 | 157 | 52.16% |
| MSFT230616C00170000 | 2022-09-30 10:09AM EDT | 170.00 | 77.50 | 71.65 | 74.25 | +3.00 | +4.03% | 4 | 269 | 50.98% |
| MSFT230616C00175000 | 2022-09-30 3:40PM EDT | 175.00 | 69.47 | 67.40 | 69.95 | -1.23 | -1.74% | 12 | 254 | 49.34% |
| MSFT230616C00180000 | 2022-09-30 3:40PM EDT | 180.00 | 65.87 | 63.90 | 66.05 | -4.63 | -6.57% | 8 | 261 | 48.36% |
| MSFT230616C00185000 | 2022-09-13 3:52PM EDT | 185.00 | 77.06 | 59.90 | 62.40 | 0.00 | - | 10 | 397 | 47.71% |
| MSFT230616C00190000 | 2022-09-30 1:04PM EDT | 190.00 | 59.35 | 56.05 | 58.50 | +1.35 | +2.33% | 2 | 245 | 46.50% |
| MSFT230616C00195000 | 2022-09-22 12:21PM EDT | 195.00 | 58.50 | 52.20 | 54.50 | 0.00 | - | 4 | 104 | 45.03% |
| MSFT230616C00200000 | 2022-09-30 3:58PM EDT | 200.00 | 49.12 | 48.50 | 50.75 | -6.57 | -11.80% | 7 | 1,010 | 43.86% |
| MSFT230616C00205000 | 2022-09-30 2:53PM EDT | 205.00 | 47.85 | 44.85 | 46.80 | -0.55 | -1.14% | 3 | 274 | 42.29% |
| MSFT230616C00210000 | 2022-09-30 10:36AM EDT | 210.00 | 46.42 | 41.45 | 44.20 | -0.43 | -0.92% | 1 | 383 | 42.57% |
| MSFT230616C00215000 | 2022-09-28 1:26PM EDT | 215.00 | 44.59 | 38.50 | 40.70 | 0.00 | - | 12 | 127 | 41.39% |
| MSFT230616C00220000 | 2022-09-30 12:25PM EDT | 220.00 | 38.65 | 34.95 | 37.30 | +1.05 | +2.79% | 3 | 772 | 40.24% |
| MSFT230616C00225000 | 2022-09-30 3:47PM EDT | 225.00 | 33.50 | 32.00 | 35.00 | -4.93 | -12.83% | 19 | 320 | 40.41% |
| MSFT230616C00230000 | 2022-09-30 3:54PM EDT | 230.00 | 31.00 | 28.75 | 32.45 | -1.21 | -3.76% | 13 | 639 | 40.09% |
| MSFT230616C00235000 | 2022-09-30 3:38PM EDT | 235.00 | 28.70 | 26.00 | 30.00 | -0.52 | -1.78% | 143 | 1,011 | 39.73% |
| MSFT230616C00240000 | 2022-09-30 3:13PM EDT | 240.00 | 26.35 | 24.20 | 25.60 | -0.48 | -1.79% | 181 | 1,364 | 36.72% |
| MSFT230616C00245000 | 2022-09-30 3:35PM EDT | 245.00 | 24.00 | 21.70 | 24.90 | +0.06 | +0.25% | 23 | 1,091 | 38.31% |
| MSFT230616C00250000 | 2022-09-30 3:57PM EDT | 250.00 | 20.75 | 19.70 | 20.95 | -2.25 | -9.78% | 91 | 4,078 | 35.57% |
| MSFT230616C00255000 | 2022-09-30 2:58PM EDT | 255.00 | 19.40 | 16.70 | 20.80 | -0.40 | -2.02% | 48 | 798 | 37.56% |
| MSFT230616C00260000 | 2022-09-30 2:25PM EDT | 260.00 | 17.50 | 15.85 | 17.00 | -0.95 | -5.15% | 309 | 1,570 | 34.66% |
| MSFT230616C00265000 | 2022-09-30 3:55PM EDT | 265.00 | 15.08 | 14.25 | 15.15 | -0.92 | -5.75% | 46 | 1,006 | 34.12% |
| MSFT230616C00270000 | 2022-09-30 1:58PM EDT | 270.00 | 13.82 | 12.70 | 13.65 | -0.98 | -6.62% | 38 | 1,401 | 33.88% |
| MSFT230616C00275000 | 2022-09-30 3:52PM EDT | 275.00 | 12.00 | 11.25 | 12.20 | -0.90 | -6.98% | 79 | 3,718 | 33.56% |
| MSFT230616C00280000 | 2022-09-30 3:53PM EDT | 280.00 | 10.72 | 9.40 | 10.90 | -0.48 | -4.29% | 41 | 3,325 | 33.29% |
| MSFT230616C00285000 | 2022-09-30 3:53PM EDT | 285.00 | 9.47 | 8.10 | 9.60 | -0.83 | -8.06% | 25 | 1,139 | 32.86% |
| MSFT230616C00290000 | 2022-09-30 3:53PM EDT | 290.00 | 8.35 | 6.85 | 9.65 | -0.70 | -7.73% | 39 | 1,593 | 34.38% |
| MSFT230616C00295000 | 2022-09-30 12:24PM EDT | 295.00 | 8.13 | 6.85 | 7.50 | +0.23 | +2.91% | 17 | 1,406 | 32.29% |
| MSFT230616C00300000 | 2022-09-30 3:57PM EDT | 300.00 | 6.35 | 6.00 | 6.55 | -0.93 | -12.77% | 137 | 5,945 | 31.93% |
| MSFT230616C00305000 | 2022-09-30 1:43PM EDT | 305.00 | 5.95 | 5.25 | 5.75 | -0.10 | -1.65% | 22 | 2,728 | 31.69% |
| MSFT230616C00310000 | 2022-09-30 3:56PM EDT | 310.00 | 4.80 | 4.65 | 5.10 | -0.75 | -13.51% | 76 | 4,691 | 31.59% |
| MSFT230616C00315000 | 2022-09-30 1:08PM EDT | 315.00 | 4.75 | 4.05 | 4.45 | +0.15 | +3.26% | 6 | 1,640 | 31.35% |
| MSFT230616C00320000 | 2022-09-30 3:58PM EDT | 320.00 | 3.70 | 3.50 | 4.00 | -0.35 | -8.64% | 20 | 2,493 | 31.42% |
| MSFT230616C00325000 | 2022-09-30 3:08PM EDT | 325.00 | 3.55 | 3.05 | 3.55 | -0.10 | -2.74% | 1 | 1,453 | 31.37% |
| MSFT230616C00330000 | 2022-09-30 3:50PM EDT | 330.00 | 2.94 | 2.67 | 3.05 | -0.16 | -5.16% | 11 | 8,403 | 31.07% |
| MSFT230616C00335000 | 2022-09-29 12:56PM EDT | 335.00 | 2.75 | 2.38 | 2.75 | 0.00 | - | 30 | 2,368 | 31.18% |
| MSFT230616C00340000 | 2022-09-30 3:33PM EDT | 340.00 | 2.32 | 2.02 | 2.45 | -0.08 | -3.33% | 6 | 2,709 | 31.20% |
| MSFT230616C00345000 | 2022-09-29 1:10PM EDT | 345.00 | 2.03 | 1.75 | 2.18 | -0.06 | -2.87% | 1 | 2,318 | 31.21% |
| MSFT230616C00350000 | 2022-09-30 3:58PM EDT | 350.00 | 1.75 | 1.50 | 1.92 | -0.15 | -7.89% | 14 | 5,598 | 31.15% |
| MSFT230616C00355000 | 2022-09-29 2:26PM EDT | 355.00 | 1.82 | 1.34 | 1.73 | +0.18 | +10.98% | 2 | 1,957 | 31.26% |
| MSFT230616C00360000 | 2022-09-30 3:33PM EDT | 360.00 | 1.42 | 1.18 | 1.55 | -0.03 | -2.07% | 8 | 1,949 | 31.32% |
| MSFT230616C00365000 | 2022-09-30 3:54PM EDT | 365.00 | 1.20 | 1.01 | 1.39 | -0.10 | -7.69% | 1 | 3,003 | 31.38% |
| MSFT230616C00370000 | 2022-09-30 3:24PM EDT | 370.00 | 1.14 | 0.85 | 1.26 | 0.00 | - | 8 | 7,129 | 31.52% |
| MSFT230616C00375000 | 2022-09-26 3:26PM EDT | 375.00 | 1.20 | 0.81 | 1.17 | 0.00 | - | 10 | 870 | 31.78% |
| MSFT230616C00380000 | 2022-09-19 12:35PM EDT | 380.00 | 1.00 | 0.54 | 1.32 | 0.00 | - | 1 | 1,826 | 33.19% |
| MSFT230616C00385000 | 2022-09-19 12:53PM EDT | 385.00 | 0.91 | 0.55 | 0.98 | 0.00 | - | 1 | 2,207 | 32.11% |
| MSFT230616C00390000 | 2022-09-30 3:58PM EDT | 390.00 | 0.78 | 0.66 | 0.90 | +0.14 | +21.87% | 3 | 1,575 | 32.29% |
| MSFT230616C00395000 | 2022-09-30 1:01PM EDT | 395.00 | 0.72 | 0.40 | 0.83 | -0.03 | -4.00% | 2 | 1,596 | 32.47% |
| MSFT230616C00400000 | 2022-09-30 1:55PM EDT | 400.00 | 0.65 | 0.50 | 0.78 | -0.02 | -2.99% | 3 | 5,042 | 32.75% |
| MSFT230616C00405000 | 2022-09-30 1:55PM EDT | 405.00 | 0.54 | 0.30 | 0.73 | -0.06 | -10.00% | 1 | 507 | 33.01% |
| MSFT230616C00410000 | 2022-09-20 12:37PM EDT | 410.00 | 0.54 | 0.26 | 0.68 | 0.00 | - | 4 | 2,578 | 33.22% |
| MSFT230616C00415000 | 2022-09-22 1:25PM EDT | 415.00 | 0.48 | 0.22 | 0.64 | 0.00 | - | 1 | 1,884 | 33.47% |
| MSFT230616C00420000 | 2022-09-07 3:31PM EDT | 420.00 | 0.82 | 0.18 | 0.61 | 0.00 | - | 1 | 381 | 33.79% |
| MSFT230616C00425000 | 2022-09-20 12:31PM EDT | 425.00 | 0.41 | 0.15 | 0.58 | 0.00 | - | 1 | 1,777 | 34.08% |
| MSFT230616C00430000 | 2022-09-29 12:23PM EDT | 430.00 | 0.39 | 0.12 | 0.51 | 0.00 | - | 3 | 387 | 33.99% |
| MSFT230616C00435000 | 2022-09-23 11:24AM EDT | 435.00 | 0.25 | 0.10 | 0.52 | 0.00 | - | 2 | 6,664 | 34.60% |
| MSFT230616C00440000 | 2022-09-29 12:56PM EDT | 440.00 | 0.25 | 0.07 | 0.50 | 0.00 | - | 1 | 774 | 34.91% |
| MSFT230616C00450000 | 2022-09-30 1:33PM EDT | 450.00 | 0.25 | 0.03 | 0.46 | -0.05 | -16.67% | 4 | 1,249 | 35.50% |
| MSFT230616C00460000 | 2022-09-21 2:05PM EDT | 460.00 | 0.20 | 0.10 | 0.39 | 0.00 | - | 3 | 525 | 35.67% |
| MSFT230616C00470000 | 2022-09-09 3:27PM EDT | 470.00 | 0.27 | 0.00 | 2.26 | 0.00 | - | 1 | 881 | 48.33% |
| MSFT230616C00480000 | 2022-08-30 1:16PM EDT | 480.00 | 0.22 | 0.01 | 0.35 | 0.00 | - | 10 | 172 | 36.99% |
| MSFT230616C00490000 | 2022-09-16 3:46PM EDT | 490.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 50 | 331 | 37.99% |
| MSFT230616C00500000 | 2022-09-29 9:44AM EDT | 500.00 | 0.31 | 0.05 | 0.31 | 0.00 | - | 1 | 2,986 | 38.14% |
| MSFT230616C00520000 | 2022-09-30 3:00PM EDT | 520.00 | 0.05 | 0.03 | 0.09 | -0.03 | -37.50% | 15 | 3,222 | 34.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00115000 | 2022-09-30 10:13AM EDT | 115.00 | 1.06 | 0.98 | 1.38 | -0.11 | -9.40% | 6 | 2,803 | 50.59% |
| MSFT230616P00120000 | 2022-09-30 1:06PM EDT | 120.00 | 1.30 | 1.18 | 1.61 | -0.11 | -7.80% | 9 | 1,113 | 49.46% |
| MSFT230616P00125000 | 2022-09-30 11:49AM EDT | 125.00 | 1.40 | 1.21 | 2.28 | +0.26 | +22.81% | 4 | 1,036 | 50.62% |
| MSFT230616P00130000 | 2022-09-30 10:18AM EDT | 130.00 | 1.72 | 1.69 | 2.10 | +0.14 | +8.86% | 2 | 1,469 | 47.00% |
| MSFT230616P00135000 | 2022-09-30 10:19AM EDT | 135.00 | 1.97 | 2.01 | 2.30 | +0.15 | +8.24% | 1 | 1,035 | 45.41% |
| MSFT230616P00140000 | 2022-09-30 3:42PM EDT | 140.00 | 2.50 | 2.37 | 2.79 | -0.03 | -1.19% | 6 | 603 | 45.01% |
| MSFT230616P00145000 | 2022-09-27 11:33AM EDT | 145.00 | 2.61 | 2.77 | 3.20 | 0.00 | - | 10 | 841 | 44.06% |
| MSFT230616P00150000 | 2022-09-30 11:14AM EDT | 150.00 | 2.90 | 3.20 | 3.65 | -0.37 | -11.31% | 1 | 956 | 43.10% |
| MSFT230616P00155000 | 2022-09-30 3:51PM EDT | 155.00 | 3.85 | 3.70 | 4.20 | +0.10 | +2.67% | 3 | 1,701 | 42.32% |
| MSFT230616P00160000 | 2022-09-30 2:48PM EDT | 160.00 | 4.35 | 4.25 | 4.75 | +0.25 | +6.10% | 1 | 1,511 | 41.37% |
| MSFT230616P00165000 | 2022-09-29 3:49PM EDT | 165.00 | 4.58 | 5.00 | 5.40 | 0.00 | - | 1 | 820 | 40.55% |
| MSFT230616P00170000 | 2022-09-30 11:38AM EDT | 170.00 | 5.02 | 5.60 | 6.10 | -0.58 | -10.36% | 10 | 1,433 | 39.69% |
| MSFT230616P00175000 | 2022-09-30 1:21PM EDT | 175.00 | 6.15 | 6.35 | 6.90 | -0.20 | -3.15% | 92 | 1,377 | 38.91% |
| MSFT230616P00180000 | 2022-09-30 11:35AM EDT | 180.00 | 7.25 | 6.45 | 8.25 | +0.05 | +0.69% | 154 | 2,422 | 39.09% |
| MSFT230616P00185000 | 2022-09-30 1:10PM EDT | 185.00 | 8.00 | 8.35 | 8.75 | -0.10 | -1.23% | 91 | 1,513 | 37.38% |
| MSFT230616P00190000 | 2022-09-30 1:37PM EDT | 190.00 | 8.95 | 9.25 | 9.75 | -0.30 | -3.24% | 129 | 1,648 | 36.52% |
| MSFT230616P00195000 | 2022-09-30 10:26AM EDT | 195.00 | 9.50 | 9.70 | 11.65 | -0.80 | -7.77% | 1 | 1,437 | 37.02% |
| MSFT230616P00200000 | 2022-09-30 3:54PM EDT | 200.00 | 12.00 | 10.85 | 13.00 | +0.95 | +8.60% | 26 | 5,247 | 36.35% |
| MSFT230616P00205000 | 2022-09-30 3:19PM EDT | 205.00 | 12.85 | 13.05 | 14.55 | -0.20 | -1.53% | 59 | 2,269 | 35.83% |
| MSFT230616P00210000 | 2022-09-30 10:55AM EDT | 210.00 | 13.25 | 14.45 | 15.35 | -1.18 | -8.18% | 3 | 2,331 | 34.03% |
| MSFT230616P00215000 | 2022-09-30 2:08PM EDT | 215.00 | 15.70 | 16.20 | 17.00 | -0.23 | -1.44% | 37 | 1,265 | 33.33% |
| MSFT230616P00220000 | 2022-09-30 3:02PM EDT | 220.00 | 17.66 | 18.00 | 18.85 | -0.23 | -1.29% | 30 | 4,535 | 32.73% |
| MSFT230616P00225000 | 2022-09-30 11:44AM EDT | 225.00 | 18.10 | 19.80 | 20.90 | -0.99 | -5.19% | 20 | 3,183 | 32.21% |
| MSFT230616P00230000 | 2022-09-30 1:54PM EDT | 230.00 | 21.62 | 20.90 | 23.90 | -0.28 | -1.28% | 87 | 4,986 | 32.74% |
| MSFT230616P00235000 | 2022-09-30 3:54PM EDT | 235.00 | 24.31 | 22.85 | 25.00 | +1.39 | +6.06% | 74 | 1,648 | 30.60% |
| MSFT230616P00240000 | 2022-09-30 3:38PM EDT | 240.00 | 26.35 | 26.55 | 27.95 | +1.12 | +4.44% | 267 | 4,312 | 30.66% |
| MSFT230616P00245000 | 2022-09-30 2:09PM EDT | 245.00 | 28.81 | 28.95 | 30.65 | +0.16 | +0.56% | 120 | 2,087 | 30.19% |
| MSFT230616P00250000 | 2022-09-30 2:33PM EDT | 250.00 | 31.00 | 30.40 | 33.25 | +1.10 | +3.68% | 51 | 3,835 | 29.40% |
| MSFT230616P00255000 | 2022-09-30 1:08PM EDT | 255.00 | 33.17 | 34.55 | 36.05 | -0.51 | -1.51% | 8 | 2,451 | 28.65% |
| MSFT230616P00260000 | 2022-09-30 11:13AM EDT | 260.00 | 34.00 | 37.85 | 39.40 | +0.23 | +0.68% | 1 | 4,214 | 28.42% |
| MSFT230616P00265000 | 2022-09-29 3:11PM EDT | 265.00 | 40.43 | 40.30 | 42.25 | 0.00 | - | 2 | 2,735 | 27.27% |
| MSFT230616P00270000 | 2022-09-29 3:36PM EDT | 270.00 | 43.40 | 43.15 | 46.45 | 0.00 | - | 2 | 3,807 | 27.84% |
| MSFT230616P00275000 | 2022-09-29 3:32PM EDT | 275.00 | 46.65 | 47.25 | 49.60 | 0.00 | - | 1 | 5,018 | 26.65% |
| MSFT230616P00280000 | 2022-09-29 3:36PM EDT | 280.00 | 50.55 | 50.00 | 53.45 | 0.00 | - | 4 | 3,780 | 26.28% |
| MSFT230616P00285000 | 2022-09-29 2:59PM EDT | 285.00 | 55.06 | 54.85 | 57.10 | 0.00 | - | 22 | 1,865 | 25.32% |
| MSFT230616P00290000 | 2022-09-29 3:11PM EDT | 290.00 | 58.48 | 58.30 | 61.20 | 0.00 | - | 22 | 3,247 | 24.89% |
| MSFT230616P00295000 | 2022-09-28 2:55PM EDT | 295.00 | 58.38 | 63.45 | 65.20 | 0.00 | - | 16 | 1,657 | 23.96% |
| MSFT230616P00300000 | 2022-09-29 11:02AM EDT | 300.00 | 67.22 | 67.00 | 69.85 | 0.00 | - | 4 | 1,997 | 24.26% |
| MSFT230616P00305000 | 2022-09-30 2:18PM EDT | 305.00 | 70.98 | 71.05 | 74.20 | -0.31 | -0.43% | 3 | 693 | 23.62% |
| MSFT230616P00310000 | 2022-09-30 2:00PM EDT | 310.00 | 75.47 | 76.75 | 78.55 | -0.43 | -0.57% | 2 | 679 | 22.58% |
| MSFT230616P00315000 | 2022-09-27 1:23PM EDT | 315.00 | 80.83 | 80.50 | 84.65 | 0.00 | - | 40 | 759 | 26.89% |
| MSFT230616P00320000 | 2022-09-27 1:08PM EDT | 320.00 | 85.03 | 85.00 | 89.30 | 0.00 | - | 18 | 878 | 26.87% |
| MSFT230616P00325000 | 2022-09-27 1:21PM EDT | 325.00 | 87.40 | 90.00 | 93.95 | -2.65 | -2.94% | 1 | 126 | 26.72% |
| MSFT230616P00330000 | 2022-09-27 1:24PM EDT | 330.00 | 92.08 | 94.80 | 98.80 | -3.07 | -3.23% | 1 | 3,564 | 27.10% |
| MSFT230616P00335000 | 2022-09-30 9:43AM EDT | 335.00 | 95.01 | 99.50 | 103.55 | +0.39 | +0.41% | 1 | 649 | 27.04% |
| MSFT230616P00340000 | 2022-09-23 3:09PM EDT | 340.00 | 104.00 | 104.50 | 108.55 | 0.00 | - | 106 | 791 | 27.87% |
| MSFT230616P00345000 | 2022-09-28 3:40PM EDT | 345.00 | 104.85 | 109.50 | 113.35 | 0.00 | - | 190 | 71 | 27.85% |
| MSFT230616P00350000 | 2022-09-30 3:25PM EDT | 350.00 | 113.75 | 114.50 | 118.40 | +3.25 | +2.94% | 68 | 45 | 28.85% |
| MSFT230616P00355000 | 2022-09-07 3:55PM EDT | 355.00 | 96.90 | 119.50 | 123.50 | 0.00 | - | 3 | 3 | 30.04% |
| MSFT230616P00360000 | 2022-09-22 9:57AM EDT | 360.00 | 119.45 | 124.50 | 128.50 | 0.00 | - | 8 | 2 | 30.80% |
| MSFT230616P00365000 | 2022-09-09 9:30AM EDT | 365.00 | 104.19 | 129.50 | 133.50 | 0.00 | - | 1 | 0 | 31.54% |
| MSFT230616P00370000 | 2022-09-30 3:25PM EDT | 370.00 | 133.75 | 134.50 | 138.55 | +4.00 | +3.08% | 42 | 28 | 32.49% |
| MSFT230616P00375000 | 2022-08-24 11:17AM EDT | 375.00 | 98.89 | 133.10 | 136.75 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT230616P00380000 | 2022-09-22 3:03PM EDT | 380.00 | 137.60 | 144.50 | 148.55 | 0.00 | - | 5 | 3 | 33.91% |
| MSFT230616P00385000 | 2022-09-19 12:06PM EDT | 385.00 | 143.90 | 149.50 | 153.55 | 0.00 | - | 1 | 8 | 34.60% |
| MSFT230616P00390000 | 2022-09-27 12:54PM EDT | 390.00 | 154.57 | 154.50 | 158.55 | 0.00 | - | 2 | 3 | 35.28% |
| MSFT230616P00395000 | 2022-09-16 2:49PM EDT | 395.00 | 151.16 | 159.50 | 163.55 | 0.00 | - | 30 | 0 | 35.95% |
| MSFT230616P00400000 | 2022-09-23 3:51PM EDT | 400.00 | 162.60 | 164.50 | 168.55 | 0.00 | - | 5,000 | 2 | 36.60% |
| MSFT230616P00405000 | 2022-09-22 9:41AM EDT | 405.00 | 165.35 | 169.50 | 173.55 | 0.00 | - | 2 | 0 | 37.24% |
| MSFT230616P00410000 | 2022-09-16 2:32PM EDT | 410.00 | 166.73 | 174.50 | 178.55 | 0.00 | - | 2 | 0 | 37.88% |
| MSFT230616P00415000 | 2022-09-21 9:48AM EDT | 415.00 | 169.60 | 179.50 | 183.55 | 0.00 | - | 2 | 0 | 38.50% |
| MSFT230616P00420000 | 2022-09-14 3:45PM EDT | 420.00 | 168.82 | 184.50 | 188.55 | 0.00 | - | 2 | 0 | 39.11% |
| MSFT230616P00425000 | 2022-06-14 2:26PM EDT | 425.00 | 181.10 | 170.05 | 172.20 | 0.00 | - | 11 | 1 | 0.00% |
| MSFT230616P00430000 | 2022-09-27 3:57PM EDT | 430.00 | 193.60 | 194.50 | 198.55 | 0.00 | - | 1 | 0 | 40.31% |
| MSFT230616P00435000 | 2022-09-29 3:36PM EDT | 435.00 | 198.15 | 199.50 | 203.55 | 0.00 | - | 3 | 20 | 40.89% |
| MSFT230616P00440000 | 2022-09-07 2:31PM EDT | 440.00 | 182.95 | 204.50 | 208.55 | 0.00 | - | 23 | 11 | 41.47% |
| MSFT230616P00450000 | 2022-08-31 1:29PM EDT | 450.00 | 187.90 | 212.30 | 214.40 | 0.00 | - | 7 | 2 | 0.00% |
| MSFT230616P00460000 | 2022-06-14 2:26PM EDT | 460.00 | 216.07 | 205.05 | 207.20 | 0.00 | - | 82 | 0 | 0.00% |
| MSFT230616P00480000 | 2022-08-18 2:59PM EDT | 480.00 | 188.74 | 233.30 | 237.45 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230616P00490000 | 2022-09-15 1:45PM EDT | 490.00 | 242.65 | 254.50 | 258.40 | 0.00 | - | 1 | 0 | 45.97% |
| MSFT230616P00500000 | 2022-05-09 1:11PM EDT | 500.00 | 234.68 | 227.60 | 232.00 | 0.00 | - | 51 | 1 | 0.00% |
| MSFT230616P00520000 | 2022-09-20 1:49PM EDT | 520.00 | 279.40 | 284.50 | 288.40 | 0.00 | - | 2 | 0 | 48.80% |
© 2022 Yahoo. Tous droits réservés.
