MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
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 | 2023-05-26 3:31PM EDT | 110.00 | 225.58 | 224.25 | 227.05 | +14.48 | +6.86% | 2 | 776 | 84.68% |
| MSFT240119C00115000 | 2023-01-25 10:53AM EDT | 115.00 | 120.93 | 137.15 | 140.15 | 0.00 | - | 1 | 385 | 0.00% |
| MSFT240119C00120000 | 2023-05-16 2:07PM EDT | 120.00 | 195.68 | 215.10 | 217.60 | 0.00 | - | 56 | 672 | 82.50% |
| MSFT240119C00125000 | 2023-05-22 2:03PM EDT | 125.00 | 199.49 | 209.95 | 212.25 | 0.00 | - | 3 | 1,643 | 78.19% |
| MSFT240119C00130000 | 2023-05-26 10:31AM EDT | 130.00 | 203.00 | 204.70 | 208.30 | +16.90 | +9.08% | 10 | 1,096 | 77.37% |
| MSFT240119C00135000 | 2023-05-23 10:59AM EDT | 135.00 | 187.80 | 200.25 | 202.65 | 0.00 | - | 1 | 796 | 74.35% |
| MSFT240119C00140000 | 2023-05-18 10:22AM EDT | 140.00 | 180.00 | 195.60 | 197.95 | 0.00 | - | 1 | 665 | 73.16% |
| MSFT240119C00145000 | 2023-05-26 10:56AM EDT | 145.00 | 189.10 | 190.75 | 193.15 | +17.41 | +10.14% | 1 | 588 | 71.30% |
| MSFT240119C00150000 | 2023-05-22 3:34PM EDT | 150.00 | 174.15 | 186.15 | 188.45 | 0.00 | - | 4 | 1,090 | 70.15% |
| MSFT240119C00155000 | 2023-05-26 1:17PM EDT | 155.00 | 180.65 | 181.20 | 183.55 | +19.05 | +11.79% | 1 | 580 | 67.93% |
| MSFT240119C00160000 | 2023-05-26 11:08AM EDT | 160.00 | 175.00 | 177.10 | 178.90 | +8.95 | +5.39% | 2 | 774 | 67.72% |
| MSFT240119C00165000 | 2023-05-26 2:44PM EDT | 165.00 | 173.65 | 172.00 | 174.15 | +20.65 | +13.50% | 10 | 590 | 65.56% |
| MSFT240119C00170000 | 2023-05-23 10:15AM EDT | 170.00 | 156.50 | 167.00 | 169.35 | 0.00 | - | 5 | 1,880 | 63.53% |
| MSFT240119C00175000 | 2023-05-22 12:11PM EDT | 175.00 | 152.00 | 162.45 | 164.70 | 0.00 | - | 2 | 278 | 62.46% |
| MSFT240119C00180000 | 2023-05-26 10:43AM EDT | 180.00 | 155.65 | 157.70 | 160.00 | +7.65 | +5.17% | 1 | 577 | 61.00% |
| MSFT240119C00185000 | 2023-04-27 9:55AM EDT | 185.00 | 123.00 | 153.45 | 155.35 | 0.00 | - | 1 | 384 | 60.27% |
| MSFT240119C00190000 | 2023-05-26 10:30AM EDT | 190.00 | 145.42 | 148.60 | 150.70 | +6.37 | +4.58% | 12 | 964 | 58.71% |
| MSFT240119C00195000 | 2023-05-26 10:30AM EDT | 195.00 | 140.74 | 144.05 | 146.10 | +7.53 | +5.65% | 12 | 243 | 57.58% |
| MSFT240119C00200000 | 2023-05-26 3:50PM EDT | 200.00 | 139.50 | 139.15 | 141.45 | +6.00 | +4.49% | 24 | 2,463 | 55.96% |
| MSFT240119C00205000 | 2023-05-26 3:37PM EDT | 205.00 | 135.57 | 134.10 | 136.70 | +15.41 | +12.82% | 10 | 876 | 54.07% |
| MSFT240119C00210000 | 2023-05-26 1:23PM EDT | 210.00 | 130.44 | 129.20 | 132.15 | +6.64 | +5.36% | 5 | 1,747 | 52.59% |
| MSFT240119C00215000 | 2023-05-18 2:07PM EDT | 215.00 | 110.60 | 125.15 | 127.60 | 0.00 | - | 2 | 1,356 | 52.00% |
| MSFT240119C00220000 | 2023-05-26 12:54PM EDT | 220.00 | 121.00 | 120.00 | 122.45 | +9.79 | +8.80% | 4 | 1,838 | 52.05% |
| MSFT240119C00225000 | 2023-05-26 11:31AM EDT | 225.00 | 115.55 | 116.60 | 118.55 | +5.95 | +5.43% | 12 | 1,760 | 50.21% |
| MSFT240119C00230000 | 2023-05-26 3:28PM EDT | 230.00 | 113.00 | 110.70 | 114.10 | +16.20 | +16.74% | 68 | 997 | 50.86% |
| MSFT240119C00235000 | 2023-05-26 3:34PM EDT | 235.00 | 108.12 | 107.60 | 109.70 | +7.82 | +7.80% | 22 | 1,890 | 49.78% |
| MSFT240119C00240000 | 2023-05-26 12:35PM EDT | 240.00 | 102.35 | 102.00 | 105.30 | +6.35 | +6.61% | 36 | 2,406 | 48.67% |
| MSFT240119C00245000 | 2023-05-26 3:43PM EDT | 245.00 | 100.00 | 98.40 | 100.95 | +5.94 | +6.32% | 26 | 1,424 | 47.61% |
| MSFT240119C00250000 | 2023-05-26 3:59PM EDT | 250.00 | 95.28 | 93.25 | 96.70 | +5.63 | +6.28% | 20 | 6,711 | 46.66% |
| MSFT240119C00255000 | 2023-05-26 9:50AM EDT | 255.00 | 86.37 | 89.85 | 91.60 | +1.40 | +1.65% | 30 | 2,502 | 44.45% |
| MSFT240119C00260000 | 2023-05-26 3:46PM EDT | 260.00 | 86.87 | 84.60 | 87.50 | +6.10 | +7.55% | 51 | 3,510 | 43.66% |
| MSFT240119C00265000 | 2023-05-26 1:20PM EDT | 265.00 | 81.50 | 81.05 | 84.10 | +4.90 | +6.40% | 8 | 3,780 | 43.73% |
| MSFT240119C00270000 | 2023-05-26 3:47PM EDT | 270.00 | 78.30 | 76.70 | 80.00 | +6.06 | +8.39% | 40 | 6,450 | 42.80% |
| MSFT240119C00275000 | 2023-05-26 2:55PM EDT | 275.00 | 74.50 | 73.60 | 75.90 | +5.50 | +7.97% | 40 | 3,461 | 41.81% |
| MSFT240119C00280000 | 2023-05-26 3:59PM EDT | 280.00 | 69.60 | 69.90 | 70.50 | +4.38 | +6.72% | 55 | 5,732 | 39.22% |
| MSFT240119C00285000 | 2023-05-26 3:05PM EDT | 285.00 | 66.12 | 65.30 | 67.00 | +5.82 | +9.65% | 25 | 3,850 | 38.88% |
| MSFT240119C00290000 | 2023-05-26 3:44PM EDT | 290.00 | 62.90 | 61.45 | 64.30 | +5.86 | +10.27% | 27 | 4,786 | 39.34% |
| MSFT240119C00295000 | 2023-05-26 3:58PM EDT | 295.00 | 58.63 | 57.85 | 59.90 | +5.13 | +9.59% | 72 | 4,683 | 37.82% |
| MSFT240119C00300000 | 2023-05-26 3:59PM EDT | 300.00 | 53.80 | 54.45 | 56.70 | +4.10 | +8.25% | 356 | 22,593 | 37.53% |
| MSFT240119C00305000 | 2023-05-26 3:58PM EDT | 305.00 | 51.35 | 50.85 | 53.05 | +5.00 | +10.79% | 36 | 7,197 | 36.69% |
| MSFT240119C00310000 | 2023-05-26 3:59PM EDT | 310.00 | 47.25 | 47.60 | 48.80 | +4.31 | +10.04% | 97 | 7,298 | 35.16% |
| MSFT240119C00315000 | 2023-05-26 3:45PM EDT | 315.00 | 44.89 | 44.30 | 45.45 | +5.39 | +13.65% | 65 | 2,934 | 34.48% |
| MSFT240119C00320000 | 2023-05-26 3:55PM EDT | 320.00 | 41.72 | 41.00 | 42.35 | +5.29 | +14.52% | 205 | 5,154 | 33.96% |
| MSFT240119C00325000 | 2023-05-26 3:59PM EDT | 325.00 | 37.87 | 37.80 | 39.00 | +4.20 | +12.47% | 141 | 4,500 | 33.11% |
| MSFT240119C00330000 | 2023-05-26 3:59PM EDT | 330.00 | 34.90 | 34.90 | 36.00 | +4.03 | +13.05% | 239 | 5,073 | 32.50% |
| MSFT240119C00335000 | 2023-05-26 3:51PM EDT | 335.00 | 33.00 | 31.85 | 33.95 | +5.19 | +18.66% | 110 | 6,261 | 32.68% |
| MSFT240119C00340000 | 2023-05-26 3:59PM EDT | 340.00 | 29.64 | 29.30 | 30.00 | +3.73 | +14.40% | 302 | 10,780 | 30.99% |
| MSFT240119C00345000 | 2023-05-26 3:45PM EDT | 345.00 | 27.35 | 26.80 | 27.20 | +4.05 | +17.38% | 91 | 3,156 | 30.26% |
| MSFT240119C00350000 | 2023-05-26 3:59PM EDT | 350.00 | 24.50 | 24.00 | 25.00 | +3.35 | +15.84% | 297 | 15,676 | 30.00% |
| MSFT240119C00355000 | 2023-05-26 2:20PM EDT | 355.00 | 21.82 | 22.10 | 22.50 | +2.82 | +14.84% | 49 | 5,106 | 29.34% |
| MSFT240119C00360000 | 2023-05-26 3:59PM EDT | 360.00 | 20.19 | 19.95 | 20.35 | +3.12 | +18.28% | 222 | 2,997 | 28.89% |
| MSFT240119C00365000 | 2023-05-26 3:58PM EDT | 365.00 | 18.40 | 16.25 | 18.40 | +3.15 | +20.66% | 2,071 | 2,013 | 28.53% |
| MSFT240119C00370000 | 2023-05-26 3:54PM EDT | 370.00 | 16.30 | 16.20 | 16.50 | +2.95 | +22.10% | 309 | 5,076 | 28.10% |
| MSFT240119C00375000 | 2023-05-26 3:58PM EDT | 375.00 | 13.85 | 12.50 | 14.85 | +1.55 | +12.60% | 1,641 | 2,600 | 27.80% |
| MSFT240119C00380000 | 2023-05-26 3:24PM EDT | 380.00 | 13.15 | 11.00 | 13.30 | +2.45 | +22.90% | 606 | 3,611 | 27.48% |
| MSFT240119C00385000 | 2023-05-26 2:59PM EDT | 385.00 | 11.77 | 9.60 | 11.85 | +2.22 | +23.25% | 8 | 2,207 | 27.16% |
| MSFT240119C00390000 | 2023-05-26 3:59PM EDT | 390.00 | 10.40 | 10.30 | 10.65 | +2.20 | +26.83% | 69 | 2,320 | 27.00% |
| MSFT240119C00395000 | 2023-05-26 2:52PM EDT | 395.00 | 9.35 | 9.15 | 10.20 | +1.90 | +25.50% | 15 | 847 | 27.60% |
| MSFT240119C00400000 | 2023-05-26 3:59PM EDT | 400.00 | 8.20 | 8.15 | 9.00 | +1.60 | +24.24% | 559 | 7,899 | 27.25% |
| MSFT240119C00405000 | 2023-05-26 12:25PM EDT | 405.00 | 7.03 | 7.20 | 7.50 | +1.23 | +21.21% | 9 | 737 | 26.38% |
| MSFT240119C00410000 | 2023-05-26 3:59PM EDT | 410.00 | 6.40 | 6.40 | 6.65 | +1.39 | +27.74% | 30 | 4,050 | 26.21% |
| MSFT240119C00415000 | 2023-05-26 1:48PM EDT | 415.00 | 5.70 | 5.65 | 5.90 | +1.20 | +26.67% | 20 | 1,117 | 26.07% |
| MSFT240119C00420000 | 2023-05-26 3:58PM EDT | 420.00 | 5.10 | 5.00 | 5.25 | +1.15 | +29.11% | 561 | 1,424 | 25.98% |
| MSFT240119C00425000 | 2023-05-26 3:42PM EDT | 425.00 | 4.66 | 4.40 | 4.70 | +1.16 | +33.14% | 44 | 922 | 25.96% |
| MSFT240119C00430000 | 2023-05-26 12:11PM EDT | 430.00 | 3.95 | 3.90 | 5.00 | +1.09 | +38.11% | 71 | 704 | 27.28% |
| MSFT240119C00435000 | 2023-05-26 3:34PM EDT | 435.00 | 3.55 | 3.45 | 3.70 | +0.90 | +33.96% | 20 | 1,318 | 25.82% |
| MSFT240119C00440000 | 2023-05-26 3:59PM EDT | 440.00 | 3.12 | 3.05 | 3.30 | +0.88 | +39.29% | 45 | 1,014 | 25.80% |
| MSFT240119C00445000 | 2023-05-26 12:09PM EDT | 445.00 | 2.71 | 1.55 | 4.80 | +0.68 | +33.50% | 12 | 188 | 29.34% |
| MSFT240119C00450000 | 2023-05-26 3:37PM EDT | 450.00 | 2.55 | 2.44 | 2.62 | +0.73 | +40.11% | 192 | 3,095 | 25.77% |
| MSFT240119C00455000 | 2023-05-26 3:59PM EDT | 455.00 | 2.25 | 1.99 | 2.56 | +0.71 | +46.10% | 9 | 32 | 26.32% |
| MSFT240119C00460000 | 2023-05-26 3:37PM EDT | 460.00 | 2.04 | 1.95 | 2.11 | +0.69 | +51.11% | 81 | 1,764 | 25.85% |
| MSFT240119C00465000 | 2023-05-26 9:43AM EDT | 465.00 | 1.24 | 1.74 | 1.91 | +1.24 | - | 3 | 5 | 25.94% |
| MSFT240119C00470000 | 2023-05-26 3:16PM EDT | 470.00 | 1.67 | 1.56 | 1.70 | +0.57 | +51.82% | 25 | 1,243 | 25.94% |
| MSFT240119C00480000 | 2023-05-26 3:47PM EDT | 480.00 | 1.35 | 1.27 | 1.42 | +0.51 | +60.71% | 99 | 1,120 | 26.21% |
| MSFT240119C00490000 | 2023-05-26 3:54PM EDT | 490.00 | 1.18 | 1.04 | 1.17 | +0.43 | +57.33% | 26 | 736 | 26.40% |
| MSFT240119C00500000 | 2023-05-26 3:59PM EDT | 500.00 | 0.91 | 0.87 | 0.95 | +0.35 | +62.50% | 235 | 4,590 | 26.51% |
| MSFT240119C00520000 | 2023-05-26 3:57PM EDT | 520.00 | 0.66 | 0.47 | 0.82 | +0.26 | +65.00% | 253 | 11,088 | 27.87% |
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 | 2023-05-26 3:19PM EDT | 110.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 7 | 5,200 | 51.66% |
| MSFT240119P00115000 | 2023-05-25 1:23PM EDT | 115.00 | 0.11 | 0.10 | 0.19 | 0.00 | - | 5 | 1,653 | 52.05% |
| MSFT240119P00120000 | 2023-05-26 11:15AM EDT | 120.00 | 0.12 | 0.11 | 0.62 | -0.03 | -20.00% | 36 | 853 | 56.06% |
| MSFT240119P00125000 | 2023-05-26 9:51AM EDT | 125.00 | 0.18 | 0.14 | 0.19 | -0.02 | -10.00% | 30 | 3,322 | 49.71% |
| MSFT240119P00130000 | 2023-05-26 10:21AM EDT | 130.00 | 0.20 | 0.18 | 0.24 | -0.02 | -9.09% | 39 | 2,479 | 49.22% |
| MSFT240119P00135000 | 2023-05-25 12:49PM EDT | 135.00 | 0.26 | 0.26 | 0.77 | 0.00 | - | 2 | 1,500 | 52.44% |
| MSFT240119P00140000 | 2023-05-26 3:11PM EDT | 140.00 | 0.32 | 0.30 | 0.32 | +0.01 | +3.23% | 3 | 6,040 | 47.27% |
| MSFT240119P00145000 | 2023-05-25 1:43PM EDT | 145.00 | 0.40 | 0.32 | 0.37 | 0.00 | - | 1 | 4,526 | 46.39% |
| MSFT240119P00150000 | 2023-05-26 10:45AM EDT | 150.00 | 0.43 | 0.38 | 0.43 | 0.00 | - | 1 | 2,524 | 45.58% |
| MSFT240119P00155000 | 2023-05-25 1:31PM EDT | 155.00 | 0.54 | 0.46 | 0.97 | 0.00 | - | 1 | 2,245 | 49.72% |
| MSFT240119P00160000 | 2023-05-26 3:54PM EDT | 160.00 | 0.59 | 0.52 | 0.62 | -0.01 | -1.67% | 15 | 1,758 | 44.53% |
| MSFT240119P00165000 | 2023-05-26 3:56PM EDT | 165.00 | 0.67 | 0.61 | 0.70 | -0.05 | -6.94% | 3 | 2,653 | 43.65% |
| MSFT240119P00170000 | 2023-05-26 3:32PM EDT | 170.00 | 0.74 | 0.71 | 0.81 | -0.08 | -9.76% | 29 | 2,632 | 42.98% |
| MSFT240119P00175000 | 2023-05-26 11:11AM EDT | 175.00 | 0.87 | 0.81 | 0.92 | -0.08 | -8.42% | 4 | 8,750 | 42.21% |
| MSFT240119P00180000 | 2023-05-26 3:53PM EDT | 180.00 | 1.02 | 0.94 | 1.05 | -0.03 | -2.86% | 29 | 5,871 | 41.52% |
| MSFT240119P00185000 | 2023-05-25 1:31PM EDT | 185.00 | 1.22 | 1.07 | 1.18 | 0.00 | - | 16 | 2,178 | 40.74% |
| MSFT240119P00190000 | 2023-05-26 3:54PM EDT | 190.00 | 1.27 | 1.22 | 1.34 | -0.10 | -7.30% | 11 | 8,417 | 40.05% |
| MSFT240119P00195000 | 2023-05-26 3:56PM EDT | 195.00 | 1.43 | 1.39 | 1.51 | -0.18 | -11.18% | 24 | 9,445 | 39.34% |
| MSFT240119P00200000 | 2023-05-26 3:10PM EDT | 200.00 | 1.60 | 1.58 | 1.69 | -0.19 | -10.61% | 98 | 11,548 | 38.61% |
| MSFT240119P00205000 | 2023-05-26 2:05PM EDT | 205.00 | 1.84 | 1.78 | 1.90 | -0.22 | -10.68% | 54 | 4,563 | 37.93% |
| MSFT240119P00210000 | 2023-05-26 3:32PM EDT | 210.00 | 2.05 | 2.00 | 2.13 | -0.18 | -8.07% | 19 | 11,536 | 37.26% |
| MSFT240119P00215000 | 2023-05-26 3:12PM EDT | 215.00 | 2.29 | 2.25 | 2.38 | -0.32 | -12.26% | 17 | 10,597 | 36.57% |
| MSFT240119P00220000 | 2023-05-26 3:44PM EDT | 220.00 | 2.57 | 2.57 | 2.68 | -0.31 | -10.76% | 31 | 8,691 | 35.98% |
| MSFT240119P00225000 | 2023-05-26 2:53PM EDT | 225.00 | 2.89 | 2.82 | 2.99 | -0.36 | -11.08% | 66 | 10,448 | 35.33% |
| MSFT240119P00230000 | 2023-05-26 12:43PM EDT | 230.00 | 3.30 | 3.15 | 3.30 | -0.40 | -10.81% | 18 | 7,998 | 34.61% |
| MSFT240119P00235000 | 2023-05-26 2:43PM EDT | 235.00 | 3.60 | 3.50 | 3.70 | -0.40 | -10.00% | 21 | 6,094 | 34.04% |
| MSFT240119P00240000 | 2023-05-26 3:42PM EDT | 240.00 | 4.00 | 3.95 | 4.05 | -0.45 | -10.11% | 294 | 8,177 | 33.27% |
| MSFT240119P00245000 | 2023-05-26 3:39PM EDT | 245.00 | 4.45 | 4.35 | 4.55 | -0.60 | -11.88% | 133 | 5,659 | 32.76% |
| MSFT240119P00250000 | 2023-05-26 3:55PM EDT | 250.00 | 5.00 | 4.80 | 5.05 | -0.60 | -10.71% | 86 | 16,868 | 32.16% |
| MSFT240119P00255000 | 2023-05-26 3:38PM EDT | 255.00 | 5.45 | 5.35 | 5.60 | -0.75 | -12.10% | 29 | 5,740 | 31.57% |
| MSFT240119P00260000 | 2023-05-26 3:43PM EDT | 260.00 | 6.05 | 5.90 | 6.15 | -0.70 | -10.37% | 101 | 6,752 | 30.89% |
| MSFT240119P00265000 | 2023-05-26 2:59PM EDT | 265.00 | 6.73 | 6.55 | 6.80 | -0.77 | -10.27% | 110 | 6,121 | 30.30% |
| MSFT240119P00270000 | 2023-05-26 3:29PM EDT | 270.00 | 7.40 | 6.00 | 7.50 | -0.85 | -10.30% | 46 | 7,201 | 29.69% |
| MSFT240119P00275000 | 2023-05-26 2:48PM EDT | 275.00 | 8.17 | 8.10 | 8.30 | -0.98 | -10.71% | 90 | 4,584 | 29.14% |
| MSFT240119P00280000 | 2023-05-26 3:55PM EDT | 280.00 | 8.98 | 8.85 | 9.15 | -1.22 | -11.96% | 55 | 5,961 | 28.57% |
| MSFT240119P00285000 | 2023-05-26 3:58PM EDT | 285.00 | 9.95 | 9.80 | 10.05 | -1.17 | -10.52% | 52 | 4,360 | 27.95% |
| MSFT240119P00290000 | 2023-05-26 3:49PM EDT | 290.00 | 11.00 | 10.00 | 11.05 | -1.15 | -9.47% | 170 | 4,198 | 27.37% |
| MSFT240119P00295000 | 2023-05-26 3:12PM EDT | 295.00 | 12.15 | 11.85 | 12.20 | -1.15 | -8.65% | 54 | 2,356 | 26.87% |
| MSFT240119P00300000 | 2023-05-26 3:54PM EDT | 300.00 | 13.17 | 13.05 | 14.50 | -1.43 | -9.79% | 284 | 6,367 | 27.53% |
| MSFT240119P00305000 | 2023-05-26 3:49PM EDT | 305.00 | 14.55 | 14.35 | 14.70 | -1.94 | -11.76% | 118 | 1,470 | 25.75% |
| MSFT240119P00310000 | 2023-05-26 3:29PM EDT | 310.00 | 16.00 | 15.75 | 16.10 | -1.80 | -10.11% | 178 | 1,837 | 25.18% |
| MSFT240119P00315000 | 2023-05-26 3:28PM EDT | 315.00 | 17.65 | 17.30 | 17.60 | -1.75 | -9.02% | 172 | 883 | 24.59% |
| MSFT240119P00320000 | 2023-05-26 3:45PM EDT | 320.00 | 19.15 | 18.95 | 19.30 | -2.06 | -9.71% | 144 | 1,817 | 24.09% |
| MSFT240119P00325000 | 2023-05-26 3:56PM EDT | 325.00 | 20.90 | 20.75 | 21.10 | -2.60 | -11.06% | 130 | 557 | 23.54% |
| MSFT240119P00330000 | 2023-05-26 3:59PM EDT | 330.00 | 22.75 | 22.70 | 25.00 | -2.45 | -9.72% | 174 | 408 | 24.85% |
| MSFT240119P00335000 | 2023-05-26 3:55PM EDT | 335.00 | 24.95 | 24.80 | 25.15 | -2.80 | -10.09% | 155 | 441 | 22.47% |
| MSFT240119P00340000 | 2023-05-26 3:56PM EDT | 340.00 | 27.25 | 27.00 | 27.40 | -2.72 | -9.08% | 103 | 142 | 21.93% |
| MSFT240119P00345000 | 2023-05-26 11:55AM EDT | 345.00 | 29.80 | 29.40 | 29.80 | -3.50 | -10.51% | 4 | 470 | 21.38% |
| MSFT240119P00350000 | 2023-05-26 3:03PM EDT | 350.00 | 32.30 | 32.00 | 32.40 | -3.05 | -8.63% | 101 | 602 | 20.84% |
| MSFT240119P00355000 | 2023-05-26 2:55PM EDT | 355.00 | 35.00 | 33.80 | 36.30 | -8.11 | -18.81% | 2 | 118 | 21.41% |
| MSFT240119P00360000 | 2023-05-26 1:32PM EDT | 360.00 | 38.60 | 36.95 | 39.25 | -10.84 | -21.93% | 105 | 229 | 20.90% |
| MSFT240119P00365000 | 2023-05-26 9:30AM EDT | 365.00 | 46.10 | 39.70 | 42.05 | +0.35 | +0.77% | 1 | 52 | 20.05% |
| MSFT240119P00370000 | 2023-05-26 11:53AM EDT | 370.00 | 44.58 | 43.40 | 45.65 | -5.12 | -10.30% | 10 | 55 | 19.86% |
| MSFT240119P00375000 | 2023-05-26 11:59AM EDT | 375.00 | 48.00 | 47.10 | 48.85 | -9.89 | -17.08% | 1 | 1,333 | 19.02% |
| MSFT240119P00380000 | 2023-05-25 12:52PM EDT | 380.00 | 57.19 | 50.85 | 52.45 | 0.00 | - | 1 | 1,478 | 18.40% |
| MSFT240119P00385000 | 2023-05-22 2:57PM EDT | 385.00 | 64.30 | 53.60 | 56.75 | 0.00 | - | 1,040 | 514 | 18.52% |
| MSFT240119P00390000 | 2023-05-22 1:43PM EDT | 390.00 | 68.79 | 57.75 | 60.90 | 0.00 | - | 2 | 0 | 18.27% |
| MSFT240119P00395000 | 2023-05-12 3:34PM EDT | 395.00 | 87.12 | 63.05 | 64.50 | 0.00 | - | 2 | 0 | 16.81% |
| MSFT240119P00400000 | 2023-05-26 2:49PM EDT | 400.00 | 68.40 | 67.50 | 69.00 | -6.09 | -8.18% | 104 | 1 | 16.64% |
| MSFT240119P00405000 | 2023-05-17 3:27PM EDT | 405.00 | 91.60 | 71.70 | 73.85 | 0.00 | - | 6 | 0 | 17.11% |
| MSFT240119P00410000 | 2023-05-17 2:38PM EDT | 410.00 | 96.45 | 76.55 | 79.35 | 0.00 | - | 271 | 0 | 19.02% |
| MSFT240119P00415000 | 2023-05-26 10:52AM EDT | 415.00 | 85.35 | 81.30 | 83.10 | -13.70 | -13.83% | 1 | 0 | 16.56% |
| MSFT240119P00420000 | 2023-05-24 3:14PM EDT | 420.00 | 106.85 | 86.00 | 88.30 | 0.00 | - | 5 | 1 | 17.90% |
| MSFT240119P00425000 | 2023-05-19 10:00AM EDT | 425.00 | 107.53 | 90.60 | 93.05 | 0.00 | - | 194 | 0 | 17.76% |
| MSFT240119P00430000 | 2023-05-23 12:18PM EDT | 430.00 | 111.92 | 95.30 | 98.15 | 0.00 | - | 4 | 0 | 18.78% |
| MSFT240119P00435000 | 2023-05-22 1:52PM EDT | 435.00 | 114.45 | 100.50 | 103.05 | 0.00 | - | 2 | 0 | 19.08% |
| MSFT240119P00440000 | 2023-05-22 2:44PM EDT | 440.00 | 119.02 | 105.30 | 108.25 | 0.00 | - | 724 | 0 | 20.44% |
| MSFT240119P00445000 | 2023-05-22 2:57PM EDT | 445.00 | 124.15 | 111.20 | 113.10 | 0.00 | - | 354 | 1 | 20.54% |
| MSFT240119P00450000 | 2023-05-26 12:15PM EDT | 450.00 | 117.90 | 116.20 | 118.25 | -15.53 | -11.64% | 2 | 0 | 21.72% |
| MSFT240119P00455000 | 2023-05-18 10:09AM EDT | 455.00 | 139.93 | 120.45 | 123.20 | 0.00 | - | 2 | 0 | 22.15% |
| MSFT240119P00460000 | 2023-05-17 2:38PM EDT | 460.00 | 146.55 | 125.40 | 128.35 | 0.00 | - | 3,474 | 0 | 23.30% |
| MSFT240119P00470000 | 2023-05-18 11:20AM EDT | 470.00 | 153.20 | 135.35 | 137.95 | 0.00 | - | 90 | 0 | 22.90% |
| MSFT240119P00480000 | 2023-05-17 2:43PM EDT | 480.00 | 165.40 | 145.80 | 148.60 | 0.00 | - | 372 | 0 | 26.56% |
| MSFT240119P00490000 | 2023-05-17 2:43PM EDT | 490.00 | 176.90 | 155.65 | 158.35 | 0.00 | - | 3,957 | 0 | 26.80% |
| MSFT240119P00500000 | 2023-05-26 10:09AM EDT | 500.00 | 170.95 | 165.70 | 168.60 | -3.37 | -1.93% | 4 | 2 | 28.83% |
| MSFT240119P00520000 | 2023-05-25 11:40AM EDT | 520.00 | 195.40 | 185.60 | 187.95 | 0.00 | - | 40 | 0 | 28.15% |
© 2023 Yahoo. Tous droits réservés.