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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240119C00110000 | 2023-01-13 3:31PM EST | 110.00 | 131.90 | 155.70 | 159.00 | 0.00 | - | 3 | 772 | 59.20% |
| MSFT240119C00115000 | 2023-01-25 9:53AM EST | 115.00 | 120.93 | 150.70 | 153.85 | 0.00 | - | 1 | 385 | 56.19% |
| MSFT240119C00120000 | 2023-01-20 11:24AM EST | 120.00 | 122.00 | 146.45 | 149.65 | 0.00 | - | 3 | 626 | 57.00% |
| MSFT240119C00125000 | 2023-01-13 11:09AM EST | 125.00 | 116.70 | 141.80 | 145.05 | 0.00 | - | 1 | 1,655 | 55.88% |
| MSFT240119C00130000 | 2023-01-25 2:12PM EST | 130.00 | 116.79 | 137.15 | 140.35 | 0.00 | - | 2 | 1,113 | 54.53% |
| MSFT240119C00135000 | 2023-01-31 9:31AM EST | 135.00 | 113.70 | 132.10 | 135.25 | 0.00 | - | 9 | 748 | 51.83% |
| MSFT240119C00140000 | 2023-01-18 2:08PM EST | 140.00 | 103.40 | 127.85 | 131.20 | 0.00 | - | 1 | 665 | 52.12% |
| MSFT240119C00145000 | 2023-02-02 1:41PM EST | 145.00 | 123.40 | 123.20 | 126.55 | +21.40 | +20.98% | 2 | 595 | 50.75% |
| MSFT240119C00150000 | 2023-02-02 9:34AM EST | 150.00 | 116.60 | 118.60 | 121.90 | +14.05 | +13.70% | 52 | 1,071 | 53.55% |
| MSFT240119C00155000 | 2023-01-30 10:26AM EST | 155.00 | 95.30 | 114.00 | 117.40 | 0.00 | - | 10 | 626 | 52.26% |
| MSFT240119C00160000 | 2023-02-02 3:34PM EST | 160.00 | 107.60 | 109.45 | 112.90 | +16.60 | +18.24% | 3 | 824 | 50.95% |
| MSFT240119C00165000 | 2023-02-02 2:06PM EST | 165.00 | 106.20 | 104.90 | 108.35 | +15.00 | +16.45% | 2 | 618 | 49.51% |
| MSFT240119C00170000 | 2023-02-01 11:33AM EST | 170.00 | 85.81 | 100.40 | 103.90 | 0.00 | - | 50 | 1,904 | 48.25% |
| MSFT240119C00175000 | 2023-01-30 1:39PM EST | 175.00 | 77.58 | 95.65 | 98.90 | 0.00 | - | 50 | 296 | 45.96% |
| MSFT240119C00180000 | 2023-02-02 2:56PM EST | 180.00 | 90.68 | 91.55 | 95.10 | +7.28 | +8.73% | 27 | 467 | 45.83% |
| MSFT240119C00185000 | 2023-02-02 1:38PM EST | 185.00 | 87.44 | 87.20 | 90.75 | +12.09 | +16.05% | 4 | 400 | 44.65% |
| MSFT240119C00190000 | 2023-02-02 3:50PM EST | 190.00 | 83.00 | 82.75 | 86.45 | +14.03 | +20.34% | 4 | 704 | 43.52% |
| MSFT240119C00195000 | 2023-02-01 11:06AM EST | 195.00 | 64.45 | 78.60 | 81.35 | 0.00 | - | 4 | 239 | 41.13% |
| MSFT240119C00200000 | 2023-02-02 2:41PM EST | 200.00 | 74.54 | 74.45 | 76.70 | +8.14 | +12.26% | 185 | 2,558 | 39.45% |
| MSFT240119C00205000 | 2023-02-02 12:58PM EST | 205.00 | 69.92 | 71.00 | 73.10 | +12.17 | +21.07% | 58 | 960 | 39.25% |
| MSFT240119C00210000 | 2023-02-02 3:24PM EST | 210.00 | 66.20 | 66.25 | 69.75 | +6.45 | +10.79% | 27 | 1,770 | 39.24% |
| MSFT240119C00215000 | 2023-02-02 2:09PM EST | 215.00 | 64.13 | 62.20 | 65.00 | +13.78 | +27.37% | 303 | 1,161 | 37.32% |
| MSFT240119C00220000 | 2023-02-02 3:37PM EST | 220.00 | 59.34 | 58.45 | 61.25 | +9.83 | +19.85% | 204 | 1,717 | 36.63% |
| MSFT240119C00225000 | 2023-02-02 3:57PM EST | 225.00 | 56.00 | 54.80 | 57.55 | +8.75 | +18.52% | 348 | 1,318 | 35.92% |
| MSFT240119C00230000 | 2023-02-02 3:23PM EST | 230.00 | 51.29 | 51.55 | 53.85 | +6.84 | +15.39% | 39 | 1,104 | 35.12% |
| MSFT240119C00235000 | 2023-02-02 3:10PM EST | 235.00 | 47.50 | 47.60 | 50.20 | +6.50 | +15.85% | 35 | 1,878 | 34.29% |
| MSFT240119C00240000 | 2023-02-02 3:59PM EST | 240.00 | 46.00 | 44.10 | 47.50 | +8.50 | +22.67% | 49 | 2,588 | 34.40% |
| MSFT240119C00245000 | 2023-02-02 12:22PM EST | 245.00 | 39.90 | 40.75 | 43.45 | +4.90 | +14.00% | 15 | 1,463 | 32.97% |
| MSFT240119C00250000 | 2023-02-02 3:51PM EST | 250.00 | 38.60 | 37.75 | 40.00 | +7.25 | +23.13% | 130 | 7,092 | 32.09% |
| MSFT240119C00255000 | 2023-02-02 3:00PM EST | 255.00 | 34.66 | 35.25 | 37.65 | +5.04 | +17.02% | 84 | 2,209 | 32.22% |
| MSFT240119C00260000 | 2023-02-02 3:59PM EST | 260.00 | 33.09 | 32.40 | 34.00 | +7.09 | +27.27% | 250 | 2,535 | 30.95% |
| MSFT240119C00265000 | 2023-02-02 3:58PM EST | 265.00 | 30.67 | 30.05 | 31.30 | +7.37 | +31.63% | 160 | 2,804 | 30.51% |
| MSFT240119C00270000 | 2023-02-02 2:32PM EST | 270.00 | 27.00 | 27.40 | 29.30 | +5.25 | +24.14% | 119 | 4,565 | 30.64% |
| MSFT240119C00275000 | 2023-02-02 3:01PM EST | 275.00 | 24.11 | 25.30 | 26.05 | +5.24 | +27.77% | 702 | 2,816 | 29.44% |
| MSFT240119C00280000 | 2023-02-02 3:58PM EST | 280.00 | 23.22 | 22.75 | 23.80 | +5.21 | +28.93% | 376 | 5,248 | 29.09% |
| MSFT240119C00285000 | 2023-02-02 3:44PM EST | 285.00 | 21.45 | 20.80 | 22.15 | +6.20 | +40.66% | 477 | 2,184 | 29.22% |
| MSFT240119C00290000 | 2023-02-02 3:59PM EST | 290.00 | 19.00 | 18.15 | 19.75 | +6.70 | +54.47% | 165 | 3,786 | 28.49% |
| MSFT240119C00295000 | 2023-02-02 2:20PM EST | 295.00 | 16.30 | 15.85 | 17.80 | +4.05 | +33.06% | 69 | 3,830 | 28.09% |
| MSFT240119C00300000 | 2023-02-02 3:58PM EST | 300.00 | 15.25 | 14.80 | 15.80 | +4.75 | +45.24% | 1,559 | 13,198 | 27.51% |
| MSFT240119C00305000 | 2023-02-02 3:53PM EST | 305.00 | 13.40 | 13.20 | 14.00 | +5.25 | +64.42% | 65 | 3,614 | 27.01% |
| MSFT240119C00310000 | 2023-02-02 3:43PM EST | 310.00 | 11.55 | 11.65 | 12.70 | +3.35 | +40.85% | 597 | 5,128 | 26.92% |
| MSFT240119C00315000 | 2023-02-02 3:56PM EST | 315.00 | 10.69 | 10.55 | 12.00 | +3.39 | +46.44% | 789 | 2,407 | 27.38% |
| MSFT240119C00320000 | 2023-02-02 3:56PM EST | 320.00 | 9.55 | 9.40 | 9.90 | +3.20 | +50.39% | 303 | 3,676 | 26.16% |
| MSFT240119C00325000 | 2023-02-02 3:18PM EST | 325.00 | 7.70 | 7.50 | 8.80 | +1.85 | +31.62% | 1,164 | 2,774 | 25.94% |
| MSFT240119C00330000 | 2023-02-02 3:52PM EST | 330.00 | 7.40 | 6.55 | 8.30 | +2.50 | +51.02% | 176 | 3,803 | 26.36% |
| MSFT240119C00335000 | 2023-02-02 2:14PM EST | 335.00 | 6.65 | 6.40 | 6.75 | +2.15 | +47.78% | 122 | 4,437 | 25.34% |
| MSFT240119C00340000 | 2023-02-02 3:56PM EST | 340.00 | 5.80 | 5.50 | 6.05 | +2.22 | +62.01% | 130 | 4,016 | 25.30% |
| MSFT240119C00345000 | 2023-02-02 2:56PM EST | 345.00 | 4.80 | 4.30 | 5.40 | +1.89 | +64.95% | 149 | 2,019 | 25.24% |
| MSFT240119C00350000 | 2023-02-02 3:36PM EST | 350.00 | 4.30 | 3.75 | 4.95 | +1.55 | +56.36% | 694 | 10,495 | 25.40% |
| MSFT240119C00355000 | 2023-02-02 3:06PM EST | 355.00 | 3.60 | 3.30 | 4.50 | +1.20 | +50.00% | 323 | 4,013 | 25.50% |
| MSFT240119C00360000 | 2023-02-02 3:14PM EST | 360.00 | 3.30 | 2.80 | 3.75 | +1.20 | +57.14% | 39 | 2,078 | 24.97% |
| MSFT240119C00365000 | 2023-02-02 3:36PM EST | 365.00 | 2.89 | 2.61 | 3.15 | +1.37 | +90.13% | 17 | 1,081 | 24.57% |
| MSFT240119C00370000 | 2023-02-02 3:56PM EST | 370.00 | 2.60 | 2.06 | 3.15 | +1.26 | +94.03% | 25 | 3,747 | 25.30% |
| MSFT240119C00375000 | 2023-02-02 2:49PM EST | 375.00 | 2.02 | 1.99 | 2.64 | +0.77 | +61.60% | 5 | 1,650 | 24.90% |
| MSFT240119C00380000 | 2023-02-02 3:57PM EST | 380.00 | 2.00 | 1.70 | 2.21 | +0.85 | +73.91% | 72 | 1,819 | 24.55% |
| MSFT240119C00385000 | 2023-02-02 11:59AM EST | 385.00 | 1.56 | 1.42 | 2.05 | +0.58 | +59.18% | 172 | 1,885 | 24.78% |
| MSFT240119C00390000 | 2023-02-02 1:23PM EST | 390.00 | 1.55 | 1.12 | 1.70 | +0.67 | +76.14% | 51 | 2,543 | 24.43% |
| MSFT240119C00395000 | 2023-02-02 10:35AM EST | 395.00 | 1.27 | 1.11 | 1.57 | +0.57 | +81.43% | 1 | 1,332 | 24.63% |
| MSFT240119C00400000 | 2023-02-02 3:55PM EST | 400.00 | 1.09 | 1.10 | 1.32 | +0.39 | +55.71% | 223 | 8,605 | 24.38% |
| MSFT240119C00405000 | 2023-02-02 12:38PM EST | 405.00 | 1.13 | 0.81 | 1.11 | +0.56 | +98.25% | 134 | 431 | 24.15% |
| MSFT240119C00410000 | 2023-02-02 3:01PM EST | 410.00 | 1.00 | 0.63 | 1.00 | +0.49 | +96.08% | 2 | 589 | 24.24% |
| MSFT240119C00415000 | 2023-02-01 2:49PM EST | 415.00 | 0.50 | 0.53 | 1.02 | 0.00 | - | 1 | 380 | 24.85% |
| MSFT240119C00420000 | 2023-02-02 3:15PM EST | 420.00 | 0.65 | 0.46 | 0.81 | +0.05 | +8.33% | 6 | 632 | 24.40% |
| MSFT240119C00425000 | 2023-02-02 1:02PM EST | 425.00 | 0.61 | 0.58 | 0.72 | +0.11 | +22.00% | 176 | 345 | 24.43% |
| MSFT240119C00430000 | 2023-02-02 2:56PM EST | 430.00 | 0.68 | 0.25 | 0.85 | +0.33 | +94.29% | 27 | 222 | 25.59% |
| MSFT240119C00435000 | 2023-01-04 10:19AM EST | 435.00 | 0.59 | 0.37 | 0.90 | 0.00 | - | 2 | 882 | 26.32% |
| MSFT240119C00440000 | 2023-02-02 3:56PM EST | 440.00 | 0.48 | 0.15 | 0.49 | +0.10 | +26.32% | 8 | 698 | 24.40% |
| MSFT240119C00450000 | 2023-02-02 11:33AM EST | 450.00 | 0.35 | 0.20 | 0.47 | +0.17 | +94.44% | 3 | 2,894 | 25.14% |
| MSFT240119C00460000 | 2023-02-01 9:30AM EST | 460.00 | 0.16 | 0.10 | 0.48 | 0.00 | - | 10 | 1,799 | 26.06% |
| MSFT240119C00470000 | 2023-02-02 9:30AM EST | 470.00 | 0.50 | 0.08 | 0.40 | +0.38 | +316.67% | 1 | 1,191 | 26.22% |
| MSFT240119C00480000 | 2023-02-02 11:29AM EST | 480.00 | 0.18 | 0.07 | 0.59 | +0.05 | +38.46% | 64 | 1,200 | 28.52% |
| MSFT240119C00490000 | 2023-02-02 10:37AM EST | 490.00 | 0.15 | 0.08 | 0.25 | +0.06 | +66.67% | 400 | 1,071 | 26.17% |
| MSFT240119C00500000 | 2023-02-02 3:14PM EST | 500.00 | 0.12 | 0.05 | 0.26 | +0.02 | +20.00% | 36 | 4,079 | 27.03% |
| MSFT240119C00520000 | 2023-02-02 3:03PM EST | 520.00 | 0.08 | 0.06 | 0.10 | +0.02 | +33.33% | 1,015 | 9,348 | 25.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240119P00110000 | 2023-02-02 10:25AM EST | 110.00 | 0.35 | 0.35 | 0.69 | -0.07 | -16.67% | 3 | 4,454 | 45.48% |
| MSFT240119P00115000 | 2023-02-02 11:37AM EST | 115.00 | 0.47 | 0.30 | 0.63 | -0.16 | -25.40% | 2 | 1,673 | 42.75% |
| MSFT240119P00120000 | 2023-02-02 3:57PM EST | 120.00 | 0.51 | 0.50 | 0.61 | -0.19 | -27.14% | 42 | 559 | 40.55% |
| MSFT240119P00125000 | 2023-02-02 2:14PM EST | 125.00 | 0.63 | 0.55 | 0.84 | -0.14 | -18.18% | 15 | 3,099 | 40.75% |
| MSFT240119P00130000 | 2023-02-02 3:06PM EST | 130.00 | 0.92 | 0.70 | 0.96 | -0.05 | -5.15% | 1 | 1,917 | 39.76% |
| MSFT240119P00135000 | 2023-02-02 12:57PM EST | 135.00 | 0.94 | 0.62 | 1.10 | -0.12 | -11.32% | 1 | 1,358 | 38.83% |
| MSFT240119P00140000 | 2023-02-02 3:55PM EST | 140.00 | 1.01 | 0.92 | 1.10 | -0.31 | -23.48% | 13 | 4,405 | 36.99% |
| MSFT240119P00145000 | 2023-02-02 3:55PM EST | 145.00 | 1.18 | 0.96 | 1.27 | -0.26 | -18.06% | 13 | 4,425 | 36.18% |
| MSFT240119P00150000 | 2023-02-02 3:55PM EST | 150.00 | 1.36 | 1.35 | 1.73 | -0.35 | -20.47% | 28 | 2,038 | 36.67% |
| MSFT240119P00155000 | 2023-02-02 2:09PM EST | 155.00 | 1.61 | 1.24 | 2.05 | -0.44 | -21.46% | 4 | 1,067 | 36.19% |
| MSFT240119P00160000 | 2023-02-02 2:10PM EST | 160.00 | 2.09 | 1.55 | 1.99 | -0.51 | -19.62% | 348 | 1,743 | 34.16% |
| MSFT240119P00165000 | 2023-02-02 3:07PM EST | 165.00 | 2.16 | 1.90 | 2.44 | -0.43 | -16.60% | 4 | 1,960 | 34.01% |
| MSFT240119P00170000 | 2023-02-02 3:43PM EST | 170.00 | 2.55 | 2.40 | 2.74 | +0.04 | +1.59% | 42 | 2,092 | 33.19% |
| MSFT240119P00175000 | 2023-02-02 3:55PM EST | 175.00 | 2.86 | 2.42 | 2.99 | -1.09 | -27.59% | 25 | 5,040 | 32.16% |
| MSFT240119P00180000 | 2023-02-02 3:36PM EST | 180.00 | 3.30 | 2.87 | 3.35 | -0.80 | -19.51% | 455 | 4,225 | 31.37% |
| MSFT240119P00185000 | 2023-02-02 3:55PM EST | 185.00 | 3.75 | 3.15 | 4.00 | -1.30 | -25.74% | 228 | 1,577 | 31.19% |
| MSFT240119P00190000 | 2023-02-02 3:59PM EST | 190.00 | 4.15 | 3.55 | 4.15 | -0.90 | -17.82% | 132 | 4,500 | 29.74% |
| MSFT240119P00195000 | 2023-02-02 3:51PM EST | 195.00 | 4.90 | 4.15 | 4.95 | -0.85 | -14.78% | 261 | 9,216 | 29.62% |
| MSFT240119P00200000 | 2023-02-02 3:58PM EST | 200.00 | 5.30 | 5.00 | 5.90 | -1.05 | -16.54% | 86 | 11,310 | 29.58% |
| MSFT240119P00205000 | 2023-02-02 3:01PM EST | 205.00 | 6.62 | 5.60 | 6.50 | -0.88 | -11.73% | 26 | 4,652 | 28.77% |
| MSFT240119P00210000 | 2023-02-02 2:54PM EST | 210.00 | 7.30 | 6.35 | 7.20 | -1.06 | -12.68% | 31 | 11,409 | 28.03% |
| MSFT240119P00215000 | 2023-02-02 3:58PM EST | 215.00 | 7.63 | 7.40 | 8.25 | -1.77 | -18.83% | 392 | 6,133 | 27.71% |
| MSFT240119P00220000 | 2023-02-02 3:56PM EST | 220.00 | 8.87 | 7.85 | 9.20 | -1.23 | -12.18% | 121 | 7,260 | 27.11% |
| MSFT240119P00225000 | 2023-02-02 3:52PM EST | 225.00 | 10.05 | 9.55 | 10.40 | -2.11 | -17.35% | 535 | 5,486 | 26.72% |
| MSFT240119P00230000 | 2023-02-02 3:42PM EST | 230.00 | 12.00 | 10.40 | 11.75 | -1.23 | -9.30% | 518 | 6,580 | 26.36% |
| MSFT240119P00235000 | 2023-02-02 2:57PM EST | 235.00 | 13.01 | 12.00 | 13.00 | -1.29 | -9.02% | 280 | 5,863 | 25.76% |
| MSFT240119P00240000 | 2023-02-02 3:54PM EST | 240.00 | 13.95 | 13.35 | 14.40 | -2.25 | -13.89% | 214 | 6,670 | 25.20% |
| MSFT240119P00245000 | 2023-02-02 3:34PM EST | 245.00 | 15.45 | 14.20 | 16.10 | -2.13 | -12.12% | 114 | 3,957 | 24.83% |
| MSFT240119P00250000 | 2023-02-02 3:58PM EST | 250.00 | 16.90 | 15.85 | 17.90 | -3.65 | -17.76% | 136 | 7,586 | 24.43% |
| MSFT240119P00255000 | 2023-02-02 2:59PM EST | 255.00 | 19.88 | 17.95 | 19.75 | -2.57 | -11.45% | 100 | 4,687 | 23.93% |
| MSFT240119P00260000 | 2023-02-02 3:57PM EST | 260.00 | 20.75 | 20.00 | 20.80 | -4.10 | -16.50% | 203 | 5,838 | 22.50% |
| MSFT240119P00265000 | 2023-02-02 2:29PM EST | 265.00 | 23.75 | 22.00 | 24.15 | -2.14 | -8.27% | 53 | 4,959 | 23.18% |
| MSFT240119P00270000 | 2023-02-02 2:29PM EST | 270.00 | 26.40 | 23.60 | 26.50 | -4.03 | -13.24% | 113 | 3,746 | 22.73% |
| MSFT240119P00275000 | 2023-02-02 2:29PM EST | 275.00 | 28.55 | 26.50 | 29.15 | -8.45 | -22.84% | 510 | 2,247 | 22.41% |
| MSFT240119P00280000 | 2023-02-02 2:34PM EST | 280.00 | 30.95 | 28.80 | 31.90 | -9.45 | -23.39% | 56 | 5,256 | 22.03% |
| MSFT240119P00285000 | 2023-02-02 12:50PM EST | 285.00 | 34.62 | 32.15 | 34.80 | -9.21 | -21.01% | 23 | 3,145 | 21.64% |
| MSFT240119P00290000 | 2023-02-02 2:58PM EST | 290.00 | 38.00 | 35.05 | 37.70 | -4.50 | -10.59% | 146 | 2,173 | 21.07% |
| MSFT240119P00295000 | 2023-02-02 2:18PM EST | 295.00 | 39.95 | 38.15 | 40.95 | -10.93 | -21.48% | 3 | 2,090 | 20.69% |
| MSFT240119P00300000 | 2023-02-02 3:40PM EST | 300.00 | 44.00 | 42.40 | 44.50 | -6.40 | -12.70% | 75 | 2,933 | 20.47% |
| MSFT240119P00305000 | 2023-02-02 2:01PM EST | 305.00 | 46.00 | 44.00 | 47.85 | -12.26 | -21.04% | 1 | 536 | 19.83% |
| MSFT240119P00310000 | 2023-01-30 2:24PM EST | 310.00 | 67.95 | 48.50 | 51.45 | 0.00 | - | 2 | 1,196 | 19.28% |
| MSFT240119P00315000 | 2023-01-26 12:56PM EST | 315.00 | 70.70 | 52.70 | 55.30 | 0.00 | - | 24 | 197 | 18.84% |
| MSFT240119P00320000 | 2023-01-31 9:42AM EST | 320.00 | 76.20 | 57.25 | 59.50 | 0.00 | - | 3 | 910 | 18.69% |
| MSFT240119P00325000 | 2023-01-25 9:46AM EST | 325.00 | 92.85 | 61.80 | 63.50 | 0.00 | - | 3 | 22 | 18.03% |
| MSFT240119P00330000 | 2023-02-02 1:47PM EST | 330.00 | 68.15 | 65.95 | 67.90 | -15.35 | -18.38% | 5 | 110 | 17.82% |
| MSFT240119P00335000 | 2023-02-02 3:25PM EST | 335.00 | 73.80 | 70.55 | 72.55 | -18.25 | -19.83% | 1 | 69 | 17.94% |
| MSFT240119P00340000 | 2023-01-19 3:29PM EST | 340.00 | 105.50 | 75.25 | 77.25 | 0.00 | - | 15 | 11 | 18.07% |
| MSFT240119P00345000 | 2023-01-25 9:33AM EST | 345.00 | 112.00 | 80.05 | 82.05 | 0.00 | - | 2 | 7 | 18.34% |
| MSFT240119P00350000 | 2023-02-02 1:55PM EST | 350.00 | 86.65 | 84.95 | 86.90 | -14.90 | -14.67% | 1 | 52 | 18.68% |
| MSFT240119P00355000 | 2022-11-08 11:06AM EST | 355.00 | 126.58 | 106.90 | 109.60 | 0.00 | - | 2 | 0 | 43.97% |
| MSFT240119P00360000 | 2023-01-12 2:01PM EST | 360.00 | 120.14 | 94.65 | 96.80 | 0.00 | - | 2 | 0 | 19.79% |
| MSFT240119P00365000 | 2023-01-20 2:06PM EST | 365.00 | 125.50 | 99.50 | 101.80 | 0.00 | - | 2 | 0 | 20.46% |
| MSFT240119P00370000 | 2023-01-20 2:36PM EST | 370.00 | 130.65 | 104.40 | 106.80 | 0.00 | - | 1 | 2 | 21.12% |
| MSFT240119P00375000 | 2022-10-31 10:21AM EST | 375.00 | 142.62 | 132.40 | 135.25 | 0.00 | - | 2 | 0 | 52.31% |
| MSFT240119P00380000 | 2023-01-04 10:59AM EST | 380.00 | 152.98 | 114.75 | 117.10 | 0.00 | - | 2 | 1 | 23.29% |
| MSFT240119P00385000 | 2022-11-23 1:54PM EST | 385.00 | 138.18 | 144.05 | 148.45 | 0.00 | - | 1 | 0 | 56.67% |
| MSFT240119P00390000 | 2023-01-18 12:37PM EST | 390.00 | 152.89 | 124.10 | 126.90 | 0.00 | - | 4 | 0 | 23.93% |
| MSFT240119P00395000 | 2022-09-27 2:16PM EST | 395.00 | 157.65 | 167.15 | 169.65 | 0.00 | - | 28 | 0 | 70.78% |
| MSFT240119P00400000 | 2023-01-05 1:43PM EST | 400.00 | 177.10 | 133.95 | 137.00 | 0.00 | - | 4 | 1 | 25.43% |
| MSFT240119P00405000 | 2022-11-07 1:34PM EST | 405.00 | 179.74 | 159.05 | 162.45 | 0.00 | - | 6 | 0 | 54.12% |
| MSFT240119P00410000 | 2022-11-16 10:38AM EST | 410.00 | 168.59 | 162.60 | 166.20 | 0.00 | - | 2 | 0 | 53.39% |
| MSFT240119P00415000 | 2022-09-27 2:21PM EST | 415.00 | 178.55 | 186.35 | 189.65 | 0.00 | - | 30 | 0 | 73.76% |
| MSFT240119P00420000 | 2022-11-11 11:42AM EST | 420.00 | 175.90 | 172.40 | 176.45 | 0.00 | - | 1 | 1 | 54.94% |
| MSFT240119P00425000 | 2022-10-25 9:21AM EST | 425.00 | 176.54 | 175.40 | 179.80 | 0.00 | - | 2 | 0 | 53.54% |
| MSFT240119P00430000 | 2023-01-23 12:33PM EST | 430.00 | 186.28 | 163.75 | 167.30 | 0.00 | - | 2 | 1 | 29.73% |
| MSFT240119P00435000 | 2022-10-26 2:59PM EST | 435.00 | 204.37 | 185.05 | 189.45 | 0.00 | - | 10 | 0 | 54.55% |
| MSFT240119P00440000 | 2022-11-30 2:25PM EST | 440.00 | 190.40 | 197.50 | 202.50 | 0.00 | - | 5 | 0 | 64.09% |
| MSFT240119P00450000 | 2023-01-23 12:33PM EST | 450.00 | 206.18 | 183.70 | 187.50 | 0.00 | - | 3 | 0 | 32.44% |
| MSFT240119P00460000 | 2022-10-14 9:09AM EST | 460.00 | 227.25 | 211.00 | 216.00 | 0.00 | - | 2 | 0 | 59.40% |
| MSFT240119P00470000 | 2023-01-09 10:17AM EST | 470.00 | 238.50 | 203.65 | 207.70 | 0.00 | - | 2 | 0 | 35.03% |
| MSFT240119P00480000 | 2022-11-17 10:35AM EST | 480.00 | 239.43 | 232.05 | 236.45 | 0.00 | - | 2 | 0 | 62.80% |
| MSFT240119P00490000 | 2022-11-18 9:52AM EST | 490.00 | 246.53 | 242.00 | 246.50 | 0.00 | - | 2 | 0 | 64.00% |
| MSFT240119P00500000 | 2022-11-15 1:39PM EST | 500.00 | 259.52 | 252.05 | 256.45 | 0.00 | - | 1 | 0 | 65.16% |
| MSFT240119P00520000 | 2023-01-04 2:00PM EST | 520.00 | 291.80 | 253.45 | 257.90 | 0.00 | - | 2 | 0 | 40.20% |
© 2023 Yahoo. Tous droits réservés.
