La bourse est fermée
Dow Jones
33 618,88 -388,00 (-1,14 %) Nasdaq
13 063,61 -207,71 (-1,57 %) Nikkei 225
32 315,05 -363,57 (-1,11 %) EUR/USD
1,0574 -0,0020 (-0,19 %) HANG SENG
17 466,90 -262,39 (-1,48 %) Bitcoin EUR
24 809,46 -103,69 (-0,42 %)
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 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231117C00125000 | 2023-09-06 10:20AM EDT | 125.00 | 208.50 | 186.05 | 189.55 | 0.00 | - | 1 | 5 | 117.63% |
| MSFT231117C00130000 | 2023-09-15 11:49AM EDT | 130.00 | 203.67 | 181.10 | 184.60 | 0.00 | - | 1 | 3 | 114.26% |
| MSFT231117C00135000 | 2023-05-30 12:05PM EDT | 135.00 | 199.40 | 200.40 | 203.60 | 0.00 | - | - | 20 | 280.01% |
| MSFT231117C00140000 | 2023-09-01 2:23PM EDT | 140.00 | 189.00 | 172.75 | 174.00 | 0.00 | - | 2 | 11 | 115.72% |
| MSFT231117C00145000 | 2023-08-22 1:46PM EDT | 145.00 | 180.20 | 174.90 | 176.60 | 0.00 | - | 2 | 2 | 175.71% |
| MSFT231117C00150000 | 2023-08-22 10:27AM EDT | 150.00 | 176.31 | 170.20 | 172.40 | 0.00 | - | 2 | 13 | 172.57% |
| MSFT231117C00155000 | 2023-08-18 9:37AM EDT | 155.00 | 160.00 | 175.65 | 178.55 | 0.00 | - | 1 | 1 | 220.88% |
| MSFT231117C00160000 | 2023-09-01 2:23PM EDT | 160.00 | 169.20 | 151.35 | 154.85 | 0.00 | - | 2 | 1 | 94.04% |
| MSFT231117C00165000 | 2023-08-14 11:37AM EDT | 165.00 | 159.38 | 170.60 | 174.60 | 0.00 | - | 1 | 1 | 229.07% |
| MSFT231117C00170000 | 2023-08-18 10:06AM EDT | 170.00 | 145.75 | 160.75 | 162.70 | 0.00 | - | 1 | 1 | 196.89% |
| MSFT231117C00175000 | 2023-08-21 2:40PM EDT | 175.00 | 149.80 | 146.55 | 148.95 | 0.00 | - | - | 1 | 150.09% |
| MSFT231117C00180000 | 2023-08-15 3:44PM EDT | 180.00 | 143.50 | 158.80 | 162.05 | 0.00 | - | 9 | 38 | 216.96% |
| MSFT231117C00185000 | 2023-08-30 11:02AM EDT | 185.00 | 145.65 | 126.50 | 130.05 | 0.00 | - | 2 | 23 | 78.20% |
| MSFT231117C00190000 | 2023-08-15 12:22PM EDT | 190.00 | 136.66 | 149.50 | 152.40 | 0.00 | - | 4 | 17 | 204.17% |
| MSFT231117C00195000 | 2023-09-26 12:09PM EDT | 195.00 | 118.45 | 117.00 | 120.15 | -38.39 | -24.48% | 1 | 2 | 74.73% |
| MSFT231117C00200000 | 2023-09-26 12:09PM EDT | 200.00 | 113.51 | 111.80 | 115.20 | -5.54 | -4.65% | 3 | 60 | 70.53% |
| MSFT231117C00205000 | 2023-05-17 2:12PM EDT | 205.00 | 115.06 | 140.00 | 143.90 | 0.00 | - | 1 | 1 | 203.15% |
| MSFT231117C00210000 | 2023-09-01 12:00PM EDT | 210.00 | 120.15 | 101.85 | 105.30 | 0.00 | - | 3 | 9 | 64.70% |
| MSFT231117C00215000 | 2023-07-21 2:14PM EDT | 215.00 | 134.20 | 102.50 | 107.00 | 0.00 | - | 5 | 9 | 96.33% |
| MSFT231117C00220000 | 2023-09-11 12:26PM EDT | 220.00 | 119.00 | 92.00 | 95.50 | 0.00 | - | 1 | 8 | 59.80% |
| MSFT231117C00225000 | 2023-09-19 2:27PM EDT | 225.00 | 105.34 | 87.30 | 90.50 | 0.00 | - | 1 | 6 | 57.80% |
| MSFT231117C00230000 | 2023-09-25 1:15PM EDT | 230.00 | 88.30 | 82.05 | 85.70 | 0.00 | - | 17 | 28 | 54.47% |
| MSFT231117C00235000 | 2023-09-19 1:33PM EDT | 235.00 | 94.55 | 77.20 | 80.75 | 0.00 | - | 6 | 18 | 52.05% |
| MSFT231117C00240000 | 2023-09-26 10:25AM EDT | 240.00 | 74.50 | 72.50 | 75.95 | -5.10 | -6.41% | 1 | 124 | 50.54% |
| MSFT231117C00245000 | 2023-09-07 2:48PM EDT | 245.00 | 87.87 | 67.55 | 71.10 | 0.00 | - | 1 | 107 | 56.87% |
| MSFT231117C00250000 | 2023-09-26 2:14PM EDT | 250.00 | 63.90 | 62.75 | 66.30 | -4.53 | -6.62% | 3 | 237 | 54.25% |
| MSFT231117C00255000 | 2023-09-25 1:41PM EDT | 255.00 | 63.60 | 59.90 | 61.50 | 0.00 | - | 3 | 504 | 51.57% |
| MSFT231117C00260000 | 2023-09-26 3:13PM EDT | 260.00 | 54.37 | 54.00 | 56.75 | -5.47 | -9.14% | 19 | 195 | 49.02% |
| MSFT231117C00265000 | 2023-09-22 9:57AM EDT | 265.00 | 58.00 | 49.05 | 52.05 | 0.00 | - | 1 | 246 | 46.58% |
| MSFT231117C00270000 | 2023-09-26 1:46PM EDT | 270.00 | 45.12 | 44.80 | 47.50 | -7.89 | -14.88% | 2 | 191 | 44.52% |
| MSFT231117C00275000 | 2023-09-26 3:29PM EDT | 275.00 | 40.57 | 40.30 | 42.80 | -5.62 | -12.17% | 5 | 145 | 41.83% |
| MSFT231117C00280000 | 2023-09-26 11:46AM EDT | 280.00 | 37.58 | 37.05 | 38.20 | -3.47 | -8.45% | 5 | 22,913 | 39.33% |
| MSFT231117C00285000 | 2023-09-26 3:35PM EDT | 285.00 | 32.05 | 31.50 | 34.20 | -8.70 | -21.35% | 5 | 815 | 38.30% |
| MSFT231117C00290000 | 2023-09-26 3:36PM EDT | 290.00 | 28.36 | 28.00 | 31.10 | -4.72 | -14.27% | 19 | 877 | 39.14% |
| MSFT231117C00295000 | 2023-09-26 3:36PM EDT | 295.00 | 24.63 | 25.05 | 26.40 | -4.69 | -16.00% | 8 | 965 | 35.63% |
| MSFT231117C00300000 | 2023-09-26 3:55PM EDT | 300.00 | 22.00 | 22.25 | 22.45 | -3.40 | -13.39% | 168 | 1,791 | 33.62% |
| MSFT231117C00305000 | 2023-09-26 3:54PM EDT | 305.00 | 18.50 | 19.00 | 19.15 | -2.95 | -13.75% | 57 | 1,198 | 32.67% |
| MSFT231117C00310000 | 2023-09-26 3:59PM EDT | 310.00 | 16.10 | 15.95 | 16.10 | -2.40 | -12.97% | 373 | 1,780 | 31.75% |
| MSFT231117C00315000 | 2023-09-26 3:58PM EDT | 315.00 | 13.25 | 13.20 | 13.35 | -2.65 | -16.67% | 5,565 | 1,593 | 30.93% |
| MSFT231117C00320000 | 2023-09-26 3:59PM EDT | 320.00 | 10.80 | 10.75 | 10.90 | -2.43 | -18.37% | 515 | 7,342 | 30.18% |
| MSFT231117C00325000 | 2023-09-26 3:56PM EDT | 325.00 | 8.60 | 8.60 | 8.75 | -2.18 | -20.22% | 719 | 4,400 | 29.47% |
| MSFT231117C00330000 | 2023-09-26 3:58PM EDT | 330.00 | 6.80 | 6.80 | 6.95 | -1.75 | -20.47% | 2,582 | 11,103 | 28.95% |
| MSFT231117C00335000 | 2023-09-26 3:59PM EDT | 335.00 | 5.40 | 5.25 | 5.40 | -1.33 | -19.76% | 5,324 | 8,082 | 28.38% |
| MSFT231117C00340000 | 2023-09-26 3:59PM EDT | 340.00 | 4.08 | 4.05 | 4.15 | -1.17 | -22.29% | 1,065 | 6,118 | 27.95% |
| MSFT231117C00345000 | 2023-09-26 3:56PM EDT | 345.00 | 3.10 | 3.05 | 3.20 | -0.80 | -20.51% | 613 | 4,481 | 27.77% |
| MSFT231117C00350000 | 2023-09-26 3:59PM EDT | 350.00 | 2.39 | 2.32 | 2.40 | -0.61 | -20.33% | 622 | 5,842 | 27.46% |
| MSFT231117C00355000 | 2023-09-26 3:59PM EDT | 355.00 | 1.79 | 1.76 | 1.82 | -0.46 | -20.44% | 266 | 3,304 | 27.39% |
| MSFT231117C00360000 | 2023-09-26 3:59PM EDT | 360.00 | 1.36 | 1.33 | 1.38 | -0.26 | -16.05% | 758 | 6,486 | 27.39% |
| MSFT231117C00365000 | 2023-09-26 3:58PM EDT | 365.00 | 1.02 | 1.02 | 1.06 | -0.25 | -19.69% | 354 | 18,995 | 27.54% |
| MSFT231117C00370000 | 2023-09-26 3:53PM EDT | 370.00 | 0.77 | 0.78 | 0.81 | -0.19 | -19.79% | 266 | 6,415 | 27.69% |
| MSFT231117C00375000 | 2023-09-26 3:31PM EDT | 375.00 | 0.57 | 0.60 | 0.63 | -0.14 | -19.72% | 94 | 4,311 | 27.95% |
| MSFT231117C00380000 | 2023-09-26 3:48PM EDT | 380.00 | 0.45 | 0.46 | 0.50 | -0.12 | -21.05% | 125 | 2,372 | 28.32% |
| MSFT231117C00385000 | 2023-09-26 3:34PM EDT | 385.00 | 0.35 | 0.36 | 0.40 | -0.08 | -18.60% | 9 | 1,324 | 28.71% |
| MSFT231117C00390000 | 2023-09-26 3:35PM EDT | 390.00 | 0.28 | 0.29 | 0.31 | -0.07 | -20.00% | 66 | 2,218 | 28.96% |
| MSFT231117C00395000 | 2023-09-26 2:39PM EDT | 395.00 | 0.24 | 0.23 | 0.26 | 0.00 | - | 9 | 2,417 | 29.52% |
| MSFT231117C00400000 | 2023-09-26 2:54PM EDT | 400.00 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 257 | 2,188 | 29.69% |
| MSFT231117C00405000 | 2023-09-26 3:57PM EDT | 405.00 | 0.16 | 0.14 | 0.18 | -0.04 | -20.00% | 172 | 1,238 | 30.52% |
| MSFT231117C00410000 | 2023-09-26 3:35PM EDT | 410.00 | 0.12 | 0.11 | 0.15 | -0.04 | -25.00% | 7 | 453 | 30.96% |
| MSFT231117C00415000 | 2023-09-26 2:15PM EDT | 415.00 | 0.09 | 0.09 | 0.12 | -0.05 | -35.71% | 32 | 1,300 | 31.25% |
| MSFT231117C00420000 | 2023-09-26 3:48PM EDT | 420.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 13 | 472 | 31.35% |
| MSFT231117C00425000 | 2023-09-26 10:54AM EDT | 425.00 | 0.06 | 0.05 | 0.09 | -0.05 | -45.45% | 3 | 244 | 32.42% |
| MSFT231117C00430000 | 2023-09-26 3:17PM EDT | 430.00 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 42 | 637 | 32.52% |
| MSFT231117C00435000 | 2023-09-25 10:57AM EDT | 435.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 210 | 872 | 33.01% |
| MSFT231117C00440000 | 2023-09-26 2:54PM EDT | 440.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 50 | 1,785 | 33.99% |
| MSFT231117C00445000 | 2023-09-22 3:46PM EDT | 445.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 163 | 33.59% |
| MSFT231117C00450000 | 2023-09-21 2:43PM EDT | 450.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 559 | 34.57% |
| MSFT231117C00455000 | 2023-09-15 2:08PM EDT | 455.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 20 | 195 | 34.57% |
| MSFT231117C00460000 | 2023-09-25 1:56PM EDT | 460.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 413 | 35.35% |
| MSFT231117C00465000 | 2023-09-25 2:50PM EDT | 465.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 109 | 149 | 34.96% |
| MSFT231117C00470000 | 2023-09-25 2:50PM EDT | 470.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 417 | 35.94% |
| MSFT231117C00475000 | 2023-09-21 3:48PM EDT | 475.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 101 | 250 | 36.72% |
| MSFT231117C00480000 | 2023-09-21 10:53AM EDT | 480.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 111 | 37.50% |
| MSFT231117C00485000 | 2023-09-12 11:41AM EDT | 485.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 181 | 188 | 38.28% |
| MSFT231117C00490000 | 2023-09-06 1:18PM EDT | 490.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 64 | 39.06% |
| MSFT231117C00495000 | 2023-09-22 3:20PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 249 | 37.50% |
| MSFT231117C00500000 | 2023-09-14 2:23PM EDT | 500.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 477 | 38.28% |
| MSFT231117C00505000 | 2023-08-24 9:36AM EDT | 505.00 | 0.09 | 0.00 | 0.51 | 0.00 | - | 1 | 32 | 53.71% |
| MSFT231117C00510000 | 2023-09-08 11:13AM EDT | 510.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 516 | 39.84% |
| MSFT231117C00515000 | 2023-08-16 9:51AM EDT | 515.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 21 | 119 | 42.97% |
| MSFT231117C00520000 | 2023-08-31 9:38AM EDT | 520.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 41.41% |
| MSFT231117C00525000 | 2023-09-07 9:30AM EDT | 525.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 42.19% |
| MSFT231117C00530000 | 2023-09-06 1:16PM EDT | 530.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 33 | 42.97% |
| MSFT231117C00535000 | 2023-09-14 12:48PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 29 | 43.36% |
| MSFT231117C00540000 | 2023-09-11 3:54PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,587 | 43.75% |
Options de ventepour17 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231117P00125000 | 2023-09-05 12:05PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 71.88% |
| MSFT231117P00130000 | 2023-08-21 1:28PM EDT | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 154 | 68.75% |
| MSFT231117P00135000 | 2023-08-18 12:09PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 214 | 65.63% |
| MSFT231117P00140000 | 2023-09-13 11:01AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 422 | 62.50% |
| MSFT231117P00145000 | 2023-09-14 12:23PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 298 | 59.38% |
| MSFT231117P00150000 | 2023-09-26 2:53PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 648 | 60.94% |
| MSFT231117P00155000 | 2023-09-26 10:21AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 357 | 57.81% |
| MSFT231117P00160000 | 2023-09-26 2:58PM EDT | 160.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 482 | 57.03% |
| MSFT231117P00165000 | 2023-09-20 11:15AM EDT | 165.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 500 | 59.77% |
| MSFT231117P00170000 | 2023-09-26 3:26PM EDT | 170.00 | 0.05 | 0.03 | 0.07 | +0.02 | +66.67% | 1 | 149 | 58.59% |
| MSFT231117P00175000 | 2023-09-26 10:57AM EDT | 175.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 3 | 164 | 56.45% |
| MSFT231117P00180000 | 2023-09-25 2:54PM EDT | 180.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 18 | 1,554 | 54.88% |
| MSFT231117P00185000 | 2023-09-25 2:36PM EDT | 185.00 | 0.05 | 0.06 | 0.10 | 0.00 | - | 15 | 1,101 | 53.52% |
| MSFT231117P00190000 | 2023-09-26 1:59PM EDT | 190.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 1 | 1,360 | 51.76% |
| MSFT231117P00195000 | 2023-09-26 11:02AM EDT | 195.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 30 | 621 | 50.10% |
| MSFT231117P00200000 | 2023-09-26 11:37AM EDT | 200.00 | 0.12 | 0.12 | 0.14 | +0.02 | +20.00% | 1 | 470 | 49.32% |
| MSFT231117P00205000 | 2023-09-26 10:28AM EDT | 205.00 | 0.14 | 0.15 | 0.17 | +0.03 | +27.27% | 1 | 143 | 48.05% |
| MSFT231117P00210000 | 2023-09-26 11:21AM EDT | 210.00 | 0.18 | 0.18 | 0.21 | +0.03 | +20.00% | 19 | 722 | 46.83% |
| MSFT231117P00215000 | 2023-09-26 3:28PM EDT | 215.00 | 0.24 | 0.23 | 0.24 | +0.07 | +41.18% | 3 | 502 | 45.22% |
| MSFT231117P00220000 | 2023-09-26 2:19PM EDT | 220.00 | 0.28 | 0.26 | 0.29 | +0.05 | +21.74% | 155 | 849 | 43.90% |
| MSFT231117P00225000 | 2023-09-26 2:55PM EDT | 225.00 | 0.35 | 0.32 | 0.35 | +0.09 | +34.62% | 536 | 616 | 42.63% |
| MSFT231117P00230000 | 2023-09-26 12:44PM EDT | 230.00 | 0.38 | 0.40 | 0.43 | +0.04 | +11.76% | 543 | 1,596 | 41.48% |
| MSFT231117P00235000 | 2023-09-26 1:49PM EDT | 235.00 | 0.51 | 0.50 | 0.52 | +0.08 | +18.60% | 14 | 766 | 40.26% |
| MSFT231117P00240000 | 2023-09-26 3:44PM EDT | 240.00 | 0.67 | 0.61 | 0.64 | +0.21 | +45.65% | 143 | 1,520 | 39.15% |
| MSFT231117P00245000 | 2023-09-26 2:47PM EDT | 245.00 | 0.81 | 0.77 | 0.80 | +0.20 | +32.79% | 29 | 851 | 38.18% |
| MSFT231117P00250000 | 2023-09-26 3:58PM EDT | 250.00 | 0.97 | 0.96 | 0.99 | +0.25 | +34.72% | 302 | 8,118 | 37.16% |
| MSFT231117P00255000 | 2023-09-26 3:50PM EDT | 255.00 | 1.29 | 1.20 | 1.23 | +0.34 | +35.79% | 326 | 7,385 | 36.19% |
| MSFT231117P00260000 | 2023-09-26 3:35PM EDT | 260.00 | 1.54 | 1.50 | 1.54 | +0.41 | +36.28% | 128 | 11,783 | 35.33% |
| MSFT231117P00265000 | 2023-09-26 3:59PM EDT | 265.00 | 1.89 | 1.87 | 1.92 | +0.47 | +33.10% | 78 | 11,737 | 34.46% |
| MSFT231117P00270000 | 2023-09-26 3:57PM EDT | 270.00 | 2.42 | 2.33 | 2.39 | +0.63 | +35.20% | 680 | 2,284 | 33.62% |
| MSFT231117P00275000 | 2023-09-26 3:59PM EDT | 275.00 | 2.93 | 2.91 | 2.98 | +0.66 | +29.07% | 332 | 2,648 | 32.84% |
| MSFT231117P00280000 | 2023-09-26 3:59PM EDT | 280.00 | 3.62 | 3.60 | 3.70 | +0.87 | +31.64% | 302 | 3,148 | 32.08% |
| MSFT231117P00285000 | 2023-09-26 3:43PM EDT | 285.00 | 4.55 | 4.45 | 4.55 | +1.13 | +33.04% | 1,799 | 3,090 | 31.28% |
| MSFT231117P00290000 | 2023-09-26 3:59PM EDT | 290.00 | 5.50 | 5.50 | 5.60 | +1.25 | +29.41% | 569 | 6,843 | 30.55% |
| MSFT231117P00295000 | 2023-09-26 3:56PM EDT | 295.00 | 6.86 | 6.70 | 6.85 | +1.53 | +28.71% | 221 | 3,139 | 29.83% |
| MSFT231117P00300000 | 2023-09-26 3:56PM EDT | 300.00 | 8.20 | 8.20 | 8.35 | +1.72 | +26.54% | 509 | 5,898 | 29.18% |
| MSFT231117P00305000 | 2023-09-26 3:59PM EDT | 305.00 | 9.94 | 9.90 | 10.05 | +1.94 | +24.25% | 268 | 2,942 | 28.41% |
| MSFT231117P00310000 | 2023-09-26 3:59PM EDT | 310.00 | 11.86 | 11.85 | 12.00 | +2.28 | +23.80% | 1,108 | 8,065 | 27.60% |
| MSFT231117P00315000 | 2023-09-26 3:54PM EDT | 315.00 | 14.60 | 14.10 | 14.30 | +3.01 | +25.97% | 771 | 8,417 | 26.91% |
| MSFT231117P00320000 | 2023-09-26 3:47PM EDT | 320.00 | 17.40 | 16.65 | 16.85 | +3.55 | +25.63% | 666 | 6,198 | 26.09% |
| MSFT231117P00325000 | 2023-09-26 3:51PM EDT | 325.00 | 20.15 | 19.50 | 19.70 | +2.55 | +14.49% | 1,026 | 6,306 | 25.23% |
| MSFT231117P00330000 | 2023-09-26 3:45PM EDT | 330.00 | 22.97 | 22.70 | 22.90 | +2.92 | +14.56% | 71 | 4,976 | 24.40% |
| MSFT231117P00335000 | 2023-09-26 3:53PM EDT | 335.00 | 27.00 | 26.00 | 27.20 | +3.55 | +15.14% | 24 | 4,013 | 25.66% |
| MSFT231117P00340000 | 2023-09-26 3:59PM EDT | 340.00 | 29.92 | 29.75 | 30.75 | +2.30 | +8.33% | 79 | 3,619 | 24.28% |
| MSFT231117P00345000 | 2023-09-26 3:55PM EDT | 345.00 | 34.57 | 33.30 | 35.95 | +3.85 | +12.53% | 59 | 2,326 | 27.43% |
| MSFT231117P00350000 | 2023-09-26 3:32PM EDT | 350.00 | 40.01 | 38.10 | 39.20 | +4.92 | +14.02% | 130 | 1,689 | 23.21% |
| MSFT231117P00355000 | 2023-09-26 3:36PM EDT | 355.00 | 45.04 | 41.95 | 44.80 | +7.67 | +20.52% | 12 | 1,198 | 27.91% |
| MSFT231117P00360000 | 2023-09-26 3:36PM EDT | 360.00 | 49.88 | 46.60 | 48.55 | +5.23 | +11.71% | 17 | 840 | 23.40% |
| MSFT231117P00365000 | 2023-09-26 2:13PM EDT | 365.00 | 54.03 | 51.45 | 54.95 | +6.78 | +14.35% | 3 | 404 | 32.68% |
| MSFT231117P00370000 | 2023-09-26 3:05PM EDT | 370.00 | 60.30 | 56.45 | 59.85 | +8.08 | +15.47% | 840 | 339 | 34.21% |
| MSFT231117P00375000 | 2023-09-25 3:20PM EDT | 375.00 | 59.60 | 61.35 | 64.90 | 0.00 | - | 780 | 283 | 36.35% |
| MSFT231117P00380000 | 2023-09-25 3:29PM EDT | 380.00 | 63.88 | 66.45 | 69.95 | 0.00 | - | 2 | 4 | 38.46% |
| MSFT231117P00385000 | 2023-09-26 3:44PM EDT | 385.00 | 73.80 | 71.35 | 73.85 | +4.20 | +6.03% | 169 | 50 | 34.00% |
| MSFT231117P00390000 | 2023-09-07 11:51AM EDT | 390.00 | 59.14 | 76.35 | 79.85 | 0.00 | - | 2 | 0 | 41.57% |
| MSFT231117P00395000 | 2023-08-28 3:05PM EDT | 395.00 | 72.35 | 81.35 | 85.00 | 0.00 | - | 2 | 0 | 44.06% |
| MSFT231117P00400000 | 2023-09-11 12:37PM EDT | 400.00 | 63.78 | 86.50 | 89.90 | 0.00 | - | 10 | 0 | 45.24% |
| MSFT231117P00405000 | 2023-07-31 11:28AM EDT | 405.00 | 70.25 | 75.40 | 78.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231117P00410000 | 2023-08-10 10:15AM EDT | 410.00 | 83.21 | 74.25 | 77.60 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231117P00415000 | 2023-08-25 11:42AM EDT | 415.00 | 94.03 | 96.00 | 99.35 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231117P00420000 | 2023-08-04 3:09PM EDT | 420.00 | 91.99 | 90.55 | 93.35 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231117P00425000 | 2023-07-28 3:41PM EDT | 425.00 | 86.15 | 100.05 | 103.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231117P00430000 | 2023-08-28 11:32AM EDT | 430.00 | 107.24 | 116.45 | 119.95 | 0.00 | - | 1 | 0 | 54.98% |
| MSFT231117P00435000 | 2023-07-27 9:50AM EDT | 435.00 | 95.20 | 109.95 | 114.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231117P00440000 | 2023-09-06 1:22PM EDT | 440.00 | 108.41 | 126.45 | 129.95 | 0.00 | - | 2 | 0 | 57.90% |
| MSFT231117P00445000 | 2023-09-18 11:05AM EDT | 445.00 | 115.81 | 131.45 | 135.00 | 0.00 | - | 2 | 0 | 59.62% |
| MSFT231117P00450000 | 2023-09-22 3:40PM EDT | 450.00 | 137.55 | 136.50 | 139.95 | +6.17 | +4.70% | 1 | 2 | 60.72% |
| MSFT231117P00455000 | 2023-09-22 3:40PM EDT | 455.00 | 136.40 | 141.50 | 144.95 | 0.00 | - | 2 | 0 | 62.09% |
| MSFT231117P00460000 | 2023-09-20 12:54PM EDT | 460.00 | 133.23 | 146.45 | 149.95 | 0.00 | - | 45 | 0 | 63.43% |
| MSFT231117P00465000 | 2023-09-20 12:25PM EDT | 465.00 | 138.67 | 151.50 | 154.85 | 0.00 | - | 2 | 0 | 64.11% |
| MSFT231117P00470000 | 2023-09-26 10:45AM EDT | 470.00 | 157.10 | 156.50 | 159.90 | +20.31 | +14.85% | 4 | 0 | 65.75% |
| MSFT231117P00475000 | 2023-09-20 2:12PM EDT | 475.00 | 150.47 | 161.45 | 165.00 | 0.00 | - | 111 | 0 | 50.34% |
| MSFT231117P00480000 | 2023-09-01 10:30AM EDT | 480.00 | 150.45 | 166.50 | 169.75 | 0.00 | - | 154 | 0 | 67.26% |
| MSFT231117P00485000 | 2023-08-25 11:46AM EDT | 485.00 | 163.80 | 166.30 | 169.35 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231117P00490000 | 2023-09-25 12:11PM EDT | 490.00 | 173.92 | 176.45 | 179.85 | 0.00 | - | 82 | 0 | 51.86% |
| MSFT231117P00495000 | 2023-09-20 3:49PM EDT | 495.00 | 172.71 | 181.45 | 184.90 | 0.00 | - | 1 | 0 | 53.42% |
| MSFT231117P00500000 | 2023-09-22 10:12AM EDT | 500.00 | 180.59 | 186.45 | 190.00 | 0.00 | - | 1 | 0 | 55.42% |
| MSFT231117P00505000 | 2023-09-13 3:51PM EDT | 505.00 | 169.75 | 191.45 | 194.90 | 0.00 | - | 1 | 0 | 55.32% |
| MSFT231117P00510000 | 2023-09-07 11:52AM EDT | 510.00 | 178.96 | 196.45 | 199.95 | 0.00 | - | 4 | 0 | 56.84% |
| MSFT231117P00515000 | 2023-08-16 2:39PM EDT | 515.00 | 191.80 | 183.55 | 185.80 | 0.00 | - | - | 0 | 0.00% |
| MSFT231117P00520000 | 2023-09-06 1:24PM EDT | 520.00 | 188.35 | 206.45 | 209.85 | 0.00 | - | 2 | 0 | 57.57% |
| MSFT231117P00525000 | 2023-09-06 10:08AM EDT | 525.00 | 193.00 | 211.50 | 215.00 | 0.00 | - | 2 | 0 | 60.72% |
| MSFT231117P00530000 | 2023-09-05 12:45PM EDT | 530.00 | 196.35 | 216.45 | 219.95 | 0.00 | - | 128 | 0 | 60.55% |
| MSFT231117P00535000 | 2023-09-08 9:41AM EDT | 535.00 | 202.27 | 221.45 | 224.95 | 0.00 | - | 6 | 0 | 61.47% |
| MSFT231117P00540000 | 2023-09-05 1:42PM EDT | 540.00 | 205.90 | 226.45 | 229.90 | 0.00 | - | 4 | 0 | 61.77% |
© 2023 Yahoo. Tous droits réservés.
