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
19 693,88 -252,69 (-1,27 %)
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’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240119C00125000 | 2022-09-30 11:20AM EDT | 125.00 | 121.85 | 114.00 | 118.00 | +0.81 | +0.67% | 2 | 1,324 | 53.44% |
| MSFT240119C00130000 | 2022-09-29 12:40PM EDT | 130.00 | 114.00 | 109.00 | 113.50 | 0.00 | - | 2 | 669 | 51.35% |
| MSFT240119C00135000 | 2022-09-28 3:13PM EDT | 135.00 | 114.98 | 105.00 | 109.50 | 0.00 | - | 26 | 643 | 50.83% |
| MSFT240119C00140000 | 2022-09-28 10:27AM EDT | 140.00 | 107.62 | 101.00 | 105.00 | 0.00 | - | 12 | 442 | 53.42% |
| MSFT240119C00145000 | 2022-09-28 1:28PM EDT | 145.00 | 105.38 | 96.50 | 101.00 | 0.00 | - | 220 | 607 | 52.50% |
| MSFT240119C00150000 | 2022-09-29 10:22AM EDT | 150.00 | 96.02 | 92.50 | 97.00 | 0.00 | - | 2 | 799 | 51.52% |
| MSFT240119C00155000 | 2022-09-29 10:22AM EDT | 155.00 | 92.95 | 89.65 | 93.00 | 0.00 | - | 2 | 587 | 50.48% |
| MSFT240119C00160000 | 2022-09-29 1:35PM EDT | 160.00 | 89.60 | 86.00 | 89.00 | 0.00 | - | 99 | 1,278 | 49.39% |
| MSFT240119C00165000 | 2022-09-30 11:24AM EDT | 165.00 | 88.84 | 81.95 | 85.50 | +2.75 | +3.19% | 8 | 505 | 48.96% |
| MSFT240119C00170000 | 2022-09-29 10:27AM EDT | 170.00 | 81.40 | 78.45 | 81.50 | 0.00 | - | 6 | 1,477 | 47.76% |
| MSFT240119C00175000 | 2022-09-30 1:05PM EDT | 175.00 | 78.55 | 74.65 | 76.80 | +1.34 | +1.74% | 7 | 151 | 45.61% |
| MSFT240119C00180000 | 2022-09-28 2:56PM EDT | 180.00 | 78.49 | 71.25 | 73.60 | 0.00 | - | 2 | 166 | 45.38% |
| MSFT240119C00185000 | 2022-09-28 2:18PM EDT | 185.00 | 74.57 | 67.10 | 70.50 | 0.00 | - | 30 | 259 | 45.16% |
| MSFT240119C00190000 | 2022-09-30 11:20AM EDT | 190.00 | 70.07 | 63.35 | 66.25 | +2.90 | +4.32% | 2 | 488 | 43.50% |
| MSFT240119C00195000 | 2022-09-27 3:13PM EDT | 195.00 | 64.20 | 60.80 | 63.05 | 0.00 | - | 6 | 177 | 43.01% |
| MSFT240119C00200000 | 2022-09-30 3:19PM EDT | 200.00 | 60.00 | 57.00 | 59.40 | -0.80 | -1.32% | 6 | 1,160 | 41.94% |
| MSFT240119C00205000 | 2022-09-28 3:52PM EDT | 205.00 | 62.03 | 54.50 | 57.50 | 0.00 | - | 284 | 542 | 42.70% |
| MSFT240119C00210000 | 2022-09-29 10:42AM EDT | 210.00 | 54.00 | 50.50 | 53.65 | 0.00 | - | 5 | 854 | 41.27% |
| MSFT240119C00215000 | 2022-09-29 10:00AM EDT | 215.00 | 51.15 | 48.05 | 51.50 | 0.00 | - | 36 | 365 | 41.55% |
| MSFT240119C00220000 | 2022-09-28 1:50PM EDT | 220.00 | 50.81 | 44.30 | 47.85 | 0.00 | - | 20 | 397 | 40.21% |
| MSFT240119C00225000 | 2022-09-30 10:02AM EDT | 225.00 | 46.97 | 41.40 | 44.95 | +0.57 | +1.23% | 2 | 804 | 39.56% |
| MSFT240119C00230000 | 2022-09-30 3:57PM EDT | 230.00 | 40.85 | 40.15 | 42.30 | -1.34 | -3.18% | 8 | 511 | 39.08% |
| MSFT240119C00235000 | 2022-09-30 3:51PM EDT | 235.00 | 38.50 | 36.10 | 39.45 | -0.77 | -1.96% | 233 | 769 | 38.32% |
| MSFT240119C00240000 | 2022-09-30 3:55PM EDT | 240.00 | 33.55 | 34.90 | 36.25 | -3.55 | -9.57% | 28 | 709 | 37.16% |
| MSFT240119C00245000 | 2022-09-30 3:57PM EDT | 245.00 | 33.40 | 32.25 | 33.95 | -1.04 | -3.02% | 13 | 345 | 36.78% |
| MSFT240119C00250000 | 2022-09-30 3:57PM EDT | 250.00 | 30.80 | 30.15 | 33.50 | -2.80 | -8.33% | 24 | 2,098 | 38.06% |
| MSFT240119C00255000 | 2022-09-30 2:40PM EDT | 255.00 | 29.50 | 26.50 | 29.85 | -1.05 | -3.44% | 24 | 412 | 36.24% |
| MSFT240119C00260000 | 2022-09-30 2:40PM EDT | 260.00 | 28.10 | 24.50 | 28.05 | -2.25 | -7.41% | 10 | 1,002 | 36.08% |
| MSFT240119C00265000 | 2022-09-30 3:26PM EDT | 265.00 | 25.35 | 23.10 | 27.00 | -1.00 | -3.80% | 122 | 1,051 | 36.55% |
| MSFT240119C00270000 | 2022-09-30 3:57PM EDT | 270.00 | 22.80 | 21.55 | 24.45 | -1.05 | -4.40% | 71 | 2,509 | 35.52% |
| MSFT240119C00275000 | 2022-09-30 12:38PM EDT | 275.00 | 23.05 | 20.45 | 23.50 | +0.12 | +0.52% | 171 | 1,022 | 35.95% |
| MSFT240119C00280000 | 2022-09-30 3:15PM EDT | 280.00 | 20.00 | 19.05 | 20.80 | -1.15 | -5.44% | 104 | 3,202 | 34.60% |
| MSFT240119C00285000 | 2022-09-30 3:17PM EDT | 285.00 | 19.05 | 17.75 | 18.60 | -0.66 | -3.35% | 281 | 1,145 | 33.64% |
| MSFT240119C00290000 | 2022-09-30 3:39PM EDT | 290.00 | 17.20 | 16.25 | 17.35 | -0.70 | -3.91% | 136 | 2,257 | 33.53% |
| MSFT240119C00295000 | 2022-09-30 3:28PM EDT | 295.00 | 16.05 | 13.90 | 16.10 | -0.15 | -0.93% | 144 | 1,346 | 33.35% |
| MSFT240119C00300000 | 2022-09-30 3:59PM EDT | 300.00 | 14.09 | 13.80 | 14.85 | -1.21 | -7.91% | 109 | 8,105 | 33.10% |
| MSFT240119C00305000 | 2022-09-30 3:29PM EDT | 305.00 | 13.70 | 11.00 | 14.55 | -0.10 | -0.72% | 17 | 2,131 | 33.80% |
| MSFT240119C00310000 | 2022-09-30 3:58PM EDT | 310.00 | 11.88 | 10.60 | 13.15 | -0.54 | -4.35% | 19 | 3,500 | 33.25% |
| MSFT240119C00315000 | 2022-09-30 1:48PM EDT | 315.00 | 10.90 | 9.55 | 12.20 | -0.74 | -6.36% | 186 | 2,653 | 33.12% |
| MSFT240119C00320000 | 2022-09-30 3:53PM EDT | 320.00 | 10.10 | 9.35 | 11.30 | -0.40 | -3.81% | 8 | 2,760 | 32.99% |
| MSFT240119C00325000 | 2022-09-30 12:38PM EDT | 325.00 | 10.05 | 8.20 | 10.55 | +0.27 | +2.76% | 2 | 2,308 | 32.97% |
| MSFT240119C00330000 | 2022-09-30 3:52PM EDT | 330.00 | 8.40 | 7.85 | 9.60 | -0.60 | -6.67% | 1 | 2,497 | 32.63% |
| MSFT240119C00335000 | 2022-09-29 3:30PM EDT | 335.00 | 8.43 | 6.65 | 8.85 | 0.00 | - | 92 | 3,307 | 32.48% |
| MSFT240119C00340000 | 2022-09-30 10:18AM EDT | 340.00 | 8.20 | 6.20 | 8.00 | +0.73 | +9.77% | 2 | 3,287 | 32.13% |
| MSFT240119C00345000 | 2022-09-29 1:32PM EDT | 345.00 | 6.65 | 5.40 | 8.30 | 0.00 | - | 53 | 1,512 | 33.29% |
| MSFT240119C00350000 | 2022-09-30 3:52PM EDT | 350.00 | 5.90 | 5.50 | 7.05 | -0.80 | -11.94% | 26 | 8,516 | 32.28% |
| MSFT240119C00355000 | 2022-09-29 1:29PM EDT | 355.00 | 5.68 | 4.45 | 6.20 | 0.00 | - | 7 | 1,807 | 31.71% |
| MSFT240119C00360000 | 2022-09-30 3:49PM EDT | 360.00 | 5.20 | 4.60 | 5.65 | -0.05 | -0.95% | 48 | 1,455 | 31.52% |
| MSFT240119C00365000 | 2022-09-29 10:33AM EDT | 365.00 | 4.60 | 4.25 | 5.10 | 0.00 | - | 2 | 1,024 | 31.26% |
| MSFT240119C00370000 | 2022-09-30 3:41PM EDT | 370.00 | 4.30 | 2.82 | 4.85 | -0.10 | -2.27% | 3 | 1,843 | 31.46% |
| MSFT240119C00375000 | 2022-09-30 12:54PM EDT | 375.00 | 4.10 | 2.99 | 4.60 | +0.10 | +2.50% | 1 | 1,633 | 31.63% |
| MSFT240119C00380000 | 2022-09-28 11:29AM EDT | 380.00 | 3.84 | 2.97 | 4.15 | 0.00 | - | 1 | 1,899 | 31.38% |
| MSFT240119C00385000 | 2022-09-22 3:16PM EDT | 385.00 | 3.91 | 2.96 | 3.60 | 0.00 | - | 1 | 1,544 | 30.87% |
| MSFT240119C00390000 | 2022-09-30 3:18PM EDT | 390.00 | 3.05 | 2.46 | 3.35 | -0.22 | -6.73% | 5 | 1,189 | 30.89% |
| MSFT240119C00395000 | 2022-09-30 3:20PM EDT | 395.00 | 2.81 | 2.50 | 3.20 | -0.06 | -2.09% | 193 | 891 | 31.10% |
| MSFT240119C00400000 | 2022-09-30 3:59PM EDT | 400.00 | 2.50 | 2.50 | 3.15 | -0.10 | -3.85% | 43 | 8,794 | 31.52% |
| MSFT240119C00405000 | 2022-09-29 2:35PM EDT | 405.00 | 2.40 | 1.70 | 2.79 | 0.00 | - | 1 | 458 | 31.18% |
| MSFT240119C00410000 | 2022-09-29 3:39PM EDT | 410.00 | 2.32 | 1.63 | 2.85 | 0.00 | - | 20 | 661 | 31.83% |
| MSFT240119C00415000 | 2022-09-29 9:43AM EDT | 415.00 | 2.16 | 1.72 | 2.66 | 0.00 | - | 2 | 331 | 31.85% |
| MSFT240119C00420000 | 2022-09-26 12:29PM EDT | 420.00 | 2.01 | 1.50 | 2.61 | 0.00 | - | 4 | 617 | 32.21% |
| MSFT240119C00425000 | 2022-09-19 11:50AM EDT | 425.00 | 1.07 | 0.79 | 2.40 | 0.00 | - | 1 | 357 | 32.12% |
| MSFT240119C00430000 | 2022-09-09 1:58PM EDT | 430.00 | 3.15 | 0.64 | 2.31 | 0.00 | - | 10 | 186 | 32.33% |
| MSFT240119C00435000 | 2022-09-28 3:16PM EDT | 435.00 | 1.68 | 1.14 | 2.18 | 0.00 | - | 306 | 915 | 32.41% |
| MSFT240119C00440000 | 2022-09-30 12:26PM EDT | 440.00 | 1.52 | 1.20 | 1.68 | -0.16 | -9.52% | 2 | 938 | 31.27% |
| MSFT240119C00450000 | 2022-09-30 3:56PM EDT | 450.00 | 1.20 | 1.10 | 1.85 | -0.06 | -4.76% | 3 | 2,741 | 32.68% |
| MSFT240119C00460000 | 2022-09-29 2:05PM EDT | 460.00 | 1.12 | 0.90 | 1.68 | 0.00 | - | 4 | 1,469 | 32.92% |
| MSFT240119C00470000 | 2022-09-27 12:16PM EDT | 470.00 | 0.98 | 0.80 | 1.53 | 0.00 | - | 1 | 877 | 33.16% |
| MSFT240119C00480000 | 2022-09-29 10:30AM EDT | 480.00 | 0.80 | 0.80 | 1.05 | 0.00 | - | 3 | 947 | 31.87% |
| MSFT240119C00490000 | 2022-09-30 3:26PM EDT | 490.00 | 0.75 | 0.70 | 1.01 | +0.15 | +25.00% | 1 | 648 | 32.39% |
| MSFT240119C00500000 | 2022-09-30 11:26AM EDT | 500.00 | 0.75 | 0.60 | 1.20 | +0.05 | +7.14% | 8 | 4,005 | 34.00% |
| MSFT240119C00520000 | 2022-09-30 12:20PM EDT | 520.00 | 0.51 | 0.50 | 0.65 | -0.06 | -10.53% | 162 | 7,728 | 32.26% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240119P00125000 | 2022-09-28 11:21AM EDT | 125.00 | 3.11 | 2.68 | 3.40 | 0.00 | - | 1 | 2,550 | 41.20% |
| MSFT240119P00130000 | 2022-09-27 12:59PM EDT | 130.00 | 3.53 | 3.50 | 4.40 | 0.00 | - | 3 | 2,249 | 41.93% |
| MSFT240119P00135000 | 2022-09-08 3:00PM EDT | 135.00 | 2.81 | 3.30 | 5.15 | 0.00 | - | 1 | 1,273 | 41.64% |
| MSFT240119P00140000 | 2022-09-28 10:29AM EDT | 140.00 | 4.60 | 3.85 | 5.75 | 0.00 | - | 20 | 4,086 | 40.83% |
| MSFT240119P00145000 | 2022-09-29 10:34AM EDT | 145.00 | 5.40 | 4.50 | 7.75 | 0.00 | - | 444 | 3,487 | 42.79% |
| MSFT240119P00150000 | 2022-09-28 11:21AM EDT | 150.00 | 5.56 | 5.30 | 8.50 | 0.00 | - | 1 | 1,485 | 41.93% |
| MSFT240119P00155000 | 2022-09-27 11:07AM EDT | 155.00 | 6.05 | 6.10 | 8.10 | 0.00 | - | 7 | 509 | 38.95% |
| MSFT240119P00160000 | 2022-09-29 2:18PM EDT | 160.00 | 7.73 | 7.10 | 10.00 | 0.00 | - | 2 | 734 | 39.98% |
| MSFT240119P00165000 | 2022-09-27 11:14AM EDT | 165.00 | 7.65 | 8.30 | 11.00 | 0.00 | - | 107 | 640 | 39.32% |
| MSFT240119P00170000 | 2022-09-30 9:30AM EDT | 170.00 | 9.00 | 9.15 | 12.00 | +0.08 | +0.90% | 1 | 1,331 | 38.55% |
| MSFT240119P00175000 | 2022-09-30 3:46PM EDT | 175.00 | 10.15 | 9.95 | 11.55 | +0.70 | +7.41% | 127 | 1,420 | 35.68% |
| MSFT240119P00180000 | 2022-09-29 2:50PM EDT | 180.00 | 11.30 | 10.25 | 12.20 | 0.00 | - | 36 | 3,456 | 34.38% |
| MSFT240119P00185000 | 2022-09-30 12:01PM EDT | 185.00 | 11.85 | 12.05 | 15.00 | -0.75 | -5.95% | 49 | 1,256 | 35.82% |
| MSFT240119P00190000 | 2022-09-30 12:02PM EDT | 190.00 | 13.15 | 13.10 | 14.70 | -0.65 | -4.71% | 30 | 1,423 | 33.19% |
| MSFT240119P00195000 | 2022-09-30 12:27PM EDT | 195.00 | 14.50 | 14.95 | 16.70 | -0.60 | -3.97% | 376 | 1,344 | 33.33% |
| MSFT240119P00200000 | 2022-09-30 3:52PM EDT | 200.00 | 16.75 | 16.50 | 17.45 | +0.30 | +1.82% | 280 | 6,590 | 31.90% |
| MSFT240119P00205000 | 2022-09-30 3:57PM EDT | 205.00 | 18.65 | 17.65 | 19.90 | +1.01 | +5.73% | 81 | 1,725 | 32.28% |
| MSFT240119P00210000 | 2022-09-30 2:43PM EDT | 210.00 | 19.75 | 19.90 | 21.45 | +0.19 | +0.97% | 230 | 3,967 | 31.55% |
| MSFT240119P00215000 | 2022-09-30 3:50PM EDT | 215.00 | 21.80 | 20.85 | 23.40 | +0.46 | +2.16% | 254 | 2,596 | 31.14% |
| MSFT240119P00220000 | 2022-09-30 2:08PM EDT | 220.00 | 23.10 | 23.55 | 24.45 | -0.30 | -1.28% | 1 | 3,824 | 29.73% |
| MSFT240119P00225000 | 2022-09-30 12:00PM EDT | 225.00 | 24.35 | 25.45 | 27.40 | -1.18 | -4.62% | 9 | 2,097 | 30.10% |
| MSFT240119P00230000 | 2022-09-30 2:11PM EDT | 230.00 | 27.05 | 27.35 | 28.65 | -0.35 | -1.28% | 17 | 4,231 | 28.70% |
| MSFT240119P00235000 | 2022-09-30 3:42PM EDT | 235.00 | 29.80 | 30.00 | 31.95 | +0.58 | +1.98% | 470 | 3,957 | 29.16% |
| MSFT240119P00240000 | 2022-09-30 1:53PM EDT | 240.00 | 31.70 | 32.50 | 33.95 | -0.10 | -0.31% | 244 | 4,170 | 28.27% |
| MSFT240119P00245000 | 2022-09-30 2:30PM EDT | 245.00 | 34.20 | 35.05 | 36.00 | +0.25 | +0.74% | 105 | 1,416 | 27.31% |
| MSFT240119P00250000 | 2022-09-30 1:39PM EDT | 250.00 | 38.17 | 37.50 | 39.15 | +2.22 | +6.18% | 321 | 6,931 | 27.28% |
| MSFT240119P00255000 | 2022-09-30 12:26PM EDT | 255.00 | 38.75 | 39.00 | 43.00 | -0.25 | -0.64% | 12 | 3,934 | 27.80% |
| MSFT240119P00260000 | 2022-09-30 1:10PM EDT | 260.00 | 41.75 | 42.00 | 45.05 | -0.75 | -1.76% | 15 | 4,978 | 26.49% |
| MSFT240119P00265000 | 2022-09-30 1:10PM EDT | 265.00 | 44.45 | 45.85 | 47.65 | -0.76 | -1.68% | 14 | 3,950 | 25.57% |
| MSFT240119P00270000 | 2022-09-30 12:28PM EDT | 270.00 | 47.51 | 48.35 | 50.85 | -0.96 | -1.98% | 1 | 2,633 | 25.10% |
| MSFT240119P00275000 | 2022-09-30 11:25AM EDT | 275.00 | 48.73 | 51.45 | 54.05 | -0.87 | -1.75% | 150 | 2,136 | 24.50% |
| MSFT240119P00280000 | 2022-09-30 1:50PM EDT | 280.00 | 55.87 | 56.10 | 57.95 | +0.57 | +1.03% | 3 | 5,007 | 24.51% |
| MSFT240119P00285000 | 2022-09-29 12:18PM EDT | 285.00 | 58.51 | 58.55 | 61.30 | 0.00 | - | 202 | 1,037 | 23.80% |
| MSFT240119P00290000 | 2022-09-29 12:00PM EDT | 290.00 | 60.15 | 62.60 | 65.10 | 0.00 | - | 11 | 1,679 | 23.45% |
| MSFT240119P00295000 | 2022-09-30 10:17AM EDT | 295.00 | 64.77 | 66.35 | 68.50 | -1.17 | -1.77% | 2 | 1,929 | 22.45% |
| MSFT240119P00300000 | 2022-09-30 12:59PM EDT | 300.00 | 68.93 | 70.45 | 72.50 | -1.98 | -2.79% | 8 | 2,794 | 22.04% |
| MSFT240119P00305000 | 2022-09-29 2:11PM EDT | 305.00 | 74.70 | 74.60 | 76.55 | 0.00 | - | 5 | 261 | 21.53% |
| MSFT240119P00310000 | 2022-09-30 10:36AM EDT | 310.00 | 75.64 | 79.20 | 80.95 | -2.99 | -3.80% | 2 | 1,176 | 21.41% |
| MSFT240119P00315000 | 2022-09-30 12:29PM EDT | 315.00 | 80.93 | 83.35 | 85.40 | -2.02 | -2.44% | 4 | 284 | 21.25% |
| MSFT240119P00320000 | 2022-09-30 2:54PM EDT | 320.00 | 87.07 | 87.00 | 91.50 | +0.63 | +0.73% | 24 | 1,303 | 23.87% |
| MSFT240119P00325000 | 2022-09-30 2:05PM EDT | 325.00 | 91.19 | 92.55 | 96.00 | +2.36 | +2.66% | 4 | 481 | 23.80% |
| MSFT240119P00330000 | 2022-09-29 3:12PM EDT | 330.00 | 95.43 | 97.00 | 98.90 | 0.00 | - | 2 | 744 | 20.27% |
| MSFT240119P00335000 | 2022-09-29 10:18AM EDT | 335.00 | 101.75 | 100.50 | 105.00 | 0.00 | - | 2 | 1,166 | 23.37% |
| MSFT240119P00340000 | 2022-09-30 1:58PM EDT | 340.00 | 105.20 | 105.00 | 109.50 | -0.06 | -0.06% | 23 | 1,267 | 22.98% |
| MSFT240119P00345000 | 2022-09-30 11:25AM EDT | 345.00 | 105.33 | 110.00 | 114.50 | -4.77 | -4.33% | 152 | 492 | 23.62% |
| MSFT240119P00350000 | 2022-09-30 12:28PM EDT | 350.00 | 116.37 | 115.00 | 119.50 | +1.78 | +1.55% | 17 | 4,577 | 24.24% |
| MSFT240119P00355000 | 2022-09-30 12:29PM EDT | 355.00 | 117.64 | 119.50 | 124.50 | -0.73 | -0.62% | 2 | 1 | 24.85% |
| MSFT240119P00360000 | 2022-09-30 10:23AM EDT | 360.00 | 121.00 | 124.50 | 129.50 | -3.90 | -3.12% | 1 | 0 | 25.45% |
| MSFT240119P00365000 | 2022-09-19 9:39AM EDT | 365.00 | 122.79 | 129.50 | 134.50 | 0.00 | - | 4 | 3 | 26.04% |
| MSFT240119P00370000 | 2022-09-23 3:29PM EDT | 370.00 | 133.16 | 134.50 | 139.50 | 0.00 | - | 20 | 2 | 26.61% |
| MSFT240119P00375000 | 2022-09-21 2:00PM EDT | 375.00 | 131.08 | 139.50 | 144.50 | 0.00 | - | 166 | 0 | 27.17% |
| MSFT240119P00380000 | 2022-09-21 3:09PM EDT | 380.00 | 134.70 | 144.50 | 149.50 | 0.00 | - | 92 | 12 | 27.72% |
| MSFT240119P00385000 | 2022-09-21 2:00PM EDT | 385.00 | 141.88 | 149.50 | 154.50 | 0.00 | - | 169 | 1 | 28.27% |
| MSFT240119P00390000 | 2022-09-27 3:19PM EDT | 390.00 | 153.76 | 154.50 | 159.45 | 0.00 | - | 48 | 3 | 28.67% |
| MSFT240119P00395000 | 2022-09-27 3:16PM EDT | 395.00 | 157.65 | 159.50 | 164.45 | 0.00 | - | 28 | 0 | 29.19% |
| MSFT240119P00400000 | 2022-09-27 3:22PM EDT | 400.00 | 163.96 | 164.50 | 169.45 | 0.00 | - | 62 | 3 | 29.70% |
| MSFT240119P00405000 | 2022-09-26 12:34PM EDT | 405.00 | 166.92 | 169.50 | 174.45 | 0.00 | - | 14 | 0 | 30.21% |
| MSFT240119P00410000 | 2022-09-26 2:54PM EDT | 410.00 | 171.47 | 174.50 | 179.45 | 0.00 | - | 649 | 2 | 30.70% |
| MSFT240119P00415000 | 2022-09-27 3:21PM EDT | 415.00 | 178.55 | 179.50 | 184.45 | 0.00 | - | 30 | 0 | 31.19% |
| MSFT240119P00420000 | 2022-09-30 11:20AM EDT | 420.00 | 179.87 | 184.50 | 189.45 | -3.40 | -1.86% | 2 | 1 | 31.67% |
| MSFT240119P00425000 | 2022-09-27 3:21PM EDT | 425.00 | 188.49 | 189.50 | 194.45 | 0.00 | - | 8 | 0 | 32.14% |
| MSFT240119P00430000 | 2022-09-30 1:58PM EDT | 430.00 | 194.60 | 194.50 | 199.00 | +0.44 | +0.23% | 21 | 2 | 31.29% |
| MSFT240119P00435000 | 2022-09-27 3:21PM EDT | 435.00 | 198.62 | 199.50 | 204.50 | 0.00 | - | 38 | 0 | 33.19% |
| MSFT240119P00440000 | 2022-09-27 3:19PM EDT | 440.00 | 203.73 | 204.50 | 209.50 | 0.00 | - | 4 | 0 | 33.64% |
| MSFT240119P00450000 | 2022-09-26 2:56PM EDT | 450.00 | 217.22 | 214.50 | 219.50 | +5.71 | +2.70% | 1 | 4 | 34.52% |
| MSFT240119P00460000 | 2022-09-26 2:56PM EDT | 460.00 | 221.46 | 224.50 | 229.50 | 0.00 | - | 331 | 0 | 35.38% |
| MSFT240119P00470000 | 2022-09-26 2:56PM EDT | 470.00 | 231.42 | 234.50 | 239.50 | 0.00 | - | 366 | 1 | 36.21% |
| MSFT240119P00480000 | 2022-09-26 2:57PM EDT | 480.00 | 239.98 | 244.50 | 249.50 | 0.00 | - | 849 | 0 | 37.01% |
| MSFT240119P00490000 | 2022-09-21 10:06AM EDT | 490.00 | 245.53 | 254.50 | 259.50 | 0.00 | - | 149 | 0 | 37.80% |
| MSFT240119P00500000 | 2022-06-30 10:28AM EDT | 500.00 | 245.75 | 217.00 | 221.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00520000 | 2022-08-29 11:50AM EDT | 520.00 | 255.55 | 279.75 | 284.15 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
