La bourse est fermée
Dow Jones
33 599,29 -407,59 (-1,20 %) Nasdaq
13 066,32 -205,00 (-1,54 %) Nikkei 225
32 315,05 -363,57 (-1,11 %) EUR/USD
1,0567 -0,0027 (-0,25 %) HANG SENG
17 466,90 -262,39 (-1,48 %) Bitcoin EUR
24 762,40 -207,21 (-0,83 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:50PM EDT. Marché ouvert.
Options d’achatpour15 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240315C00140000 | 2023-09-22 11:49AM EDT | 140.00 | 182.70 | 171.85 | 175.25 | 0.00 | - | 62 | 32 | 74.38% |
| MSFT240315C00145000 | 2023-09-22 11:53AM EDT | 145.00 | 177.30 | 167.40 | 169.75 | 0.00 | - | 10 | 7 | 71.66% |
| MSFT240315C00150000 | 2023-08-15 10:22AM EDT | 150.00 | 175.48 | 192.25 | 194.30 | 0.00 | - | 2 | 2 | 158.06% |
| MSFT240315C00160000 | 2023-09-19 10:53AM EDT | 160.00 | 168.33 | 153.15 | 155.20 | 0.00 | - | 1 | 11 | 66.61% |
| MSFT240315C00170000 | 2023-09-25 9:46AM EDT | 170.00 | 150.25 | 143.90 | 146.15 | 0.00 | - | 2 | 1 | 65.06% |
| MSFT240315C00175000 | 2023-07-27 3:37PM EDT | 175.00 | 161.05 | 151.10 | 155.00 | 0.00 | - | 1 | 6 | 99.40% |
| MSFT240315C00185000 | 2023-08-15 3:44PM EDT | 185.00 | 141.43 | 157.40 | 159.35 | 0.00 | - | - | 43 | 124.39% |
| MSFT240315C00190000 | 2023-04-13 3:47PM EDT | 190.00 | 109.00 | 124.70 | 128.55 | 0.00 | - | - | 1 | 60.39% |
| MSFT240315C00195000 | 2023-08-22 1:56PM EDT | 195.00 | 134.30 | 128.60 | 131.30 | 0.00 | - | 2 | 18 | 78.86% |
| MSFT240315C00200000 | 2023-09-22 1:23PM EDT | 200.00 | 123.40 | 115.25 | 117.50 | 0.00 | - | 5 | 19 | 54.69% |
| MSFT240315C00210000 | 2023-09-25 9:47AM EDT | 210.00 | 112.20 | 105.90 | 108.20 | 0.00 | - | 2 | 25 | 51.83% |
| MSFT240315C00215000 | 2023-09-25 1:53PM EDT | 215.00 | 106.47 | 101.50 | 103.35 | 0.00 | - | 2 | 26 | 50.44% |
| MSFT240315C00220000 | 2023-08-24 1:44PM EDT | 220.00 | 109.87 | 101.75 | 104.60 | 0.00 | - | 2 | 13 | 60.70% |
| MSFT240315C00225000 | 2023-08-30 11:47AM EDT | 225.00 | 110.10 | 92.20 | 94.60 | 0.00 | - | 1 | 24 | 50.71% |
| MSFT240315C00230000 | 2023-09-20 9:41AM EDT | 230.00 | 105.65 | 87.95 | 89.50 | 0.00 | - | 1 | 24 | 48.10% |
| MSFT240315C00235000 | 2023-09-07 10:55AM EDT | 235.00 | 104.50 | 83.55 | 84.40 | 0.00 | - | 1 | 371 | 45.52% |
| MSFT240315C00240000 | 2023-09-11 1:34PM EDT | 240.00 | 105.00 | 79.05 | 79.65 | 0.00 | - | 1 | 94 | 43.68% |
| MSFT240315C00245000 | 2023-09-14 12:14PM EDT | 245.00 | 102.85 | 74.80 | 76.45 | 0.00 | - | 5 | 171 | 44.70% |
| MSFT240315C00250000 | 2023-09-25 3:57PM EDT | 250.00 | 76.15 | 70.45 | 72.10 | 0.00 | - | 1 | 745 | 43.43% |
| MSFT240315C00255000 | 2023-09-21 9:30AM EDT | 255.00 | 75.25 | 66.30 | 67.60 | 0.00 | - | 2 | 436 | 41.85% |
| MSFT240315C00260000 | 2023-09-26 11:55AM EDT | 260.00 | 62.65 | 62.10 | 64.10 | -19.80 | -24.01% | 2 | 347 | 41.82% |
| MSFT240315C00265000 | 2023-09-26 11:54AM EDT | 265.00 | 58.70 | 58.00 | 58.60 | -4.55 | -7.19% | 2 | 89 | 38.57% |
| MSFT240315C00270000 | 2023-09-20 3:12PM EDT | 270.00 | 64.70 | 53.65 | 55.00 | 0.00 | - | 1 | 270 | 38.19% |
| MSFT240315C00275000 | 2023-09-26 11:30AM EDT | 275.00 | 50.50 | 50.40 | 50.80 | -4.19 | -7.66% | 1 | 187 | 36.81% |
| MSFT240315C00280000 | 2023-09-22 10:24AM EDT | 280.00 | 53.55 | 46.65 | 47.15 | 0.00 | - | 4 | 202 | 36.11% |
| MSFT240315C00285000 | 2023-09-26 11:34AM EDT | 285.00 | 43.62 | 43.10 | 43.50 | -6.95 | -13.74% | 7 | 935 | 35.28% |
| MSFT240315C00290000 | 2023-09-26 12:16PM EDT | 290.00 | 40.55 | 39.55 | 39.95 | -3.40 | -7.74% | 4 | 317 | 34.45% |
| MSFT240315C00295000 | 2023-09-22 11:53AM EDT | 295.00 | 42.37 | 36.25 | 36.95 | 0.00 | - | 12 | 458 | 34.17% |
| MSFT240315C00300000 | 2023-09-26 10:23AM EDT | 300.00 | 33.85 | 33.10 | 33.45 | -2.60 | -7.13% | 6 | 697 | 33.13% |
| MSFT240315C00305000 | 2023-09-26 2:01PM EDT | 305.00 | 30.45 | 30.10 | 30.40 | -3.20 | -9.51% | 30 | 611 | 32.49% |
| MSFT240315C00310000 | 2023-09-26 2:18PM EDT | 310.00 | 27.68 | 27.20 | 27.65 | -2.22 | -7.42% | 36 | 869 | 32.04% |
| MSFT240315C00315000 | 2023-09-26 2:18PM EDT | 315.00 | 24.95 | 24.50 | 24.90 | -2.35 | -8.61% | 36 | 1,027 | 31.44% |
| MSFT240315C00320000 | 2023-09-26 2:33PM EDT | 320.00 | 22.15 | 22.05 | 22.30 | -2.40 | -9.78% | 158 | 2,234 | 30.84% |
| MSFT240315C00325000 | 2023-09-26 2:21PM EDT | 325.00 | 20.00 | 19.70 | 19.90 | -1.90 | -8.68% | 83 | 2,510 | 30.31% |
| MSFT240315C00330000 | 2023-09-26 2:26PM EDT | 330.00 | 17.70 | 17.50 | 17.65 | -1.97 | -10.02% | 66 | 1,543 | 29.79% |
| MSFT240315C00335000 | 2023-09-26 2:25PM EDT | 335.00 | 15.75 | 15.50 | 15.60 | -1.93 | -10.92% | 41 | 1,116 | 29.32% |
| MSFT240315C00340000 | 2023-09-26 1:27PM EDT | 340.00 | 13.90 | 13.60 | 13.80 | -1.18 | -7.82% | 70 | 4,334 | 28.98% |
| MSFT240315C00345000 | 2023-09-26 1:47PM EDT | 345.00 | 11.87 | 11.95 | 12.05 | -1.48 | -11.09% | 22 | 1,526 | 28.53% |
| MSFT240315C00350000 | 2023-09-26 11:51AM EDT | 350.00 | 10.82 | 10.40 | 10.55 | -1.18 | -9.83% | 332 | 1,759 | 28.21% |
| MSFT240315C00355000 | 2023-09-26 2:29PM EDT | 355.00 | 9.05 | 9.05 | 9.15 | -1.53 | -14.46% | 11 | 820 | 27.85% |
| MSFT240315C00360000 | 2023-09-26 1:47PM EDT | 360.00 | 7.82 | 7.80 | 7.95 | -1.33 | -14.54% | 67 | 1,256 | 27.59% |
| MSFT240315C00365000 | 2023-09-26 11:25AM EDT | 365.00 | 6.95 | 6.75 | 6.90 | -0.88 | -11.24% | 4 | 3,285 | 27.37% |
| MSFT240315C00370000 | 2023-09-26 1:51PM EDT | 370.00 | 5.85 | 5.80 | 5.95 | -0.90 | -13.33% | 18 | 1,369 | 27.15% |
| MSFT240315C00375000 | 2023-09-26 1:27PM EDT | 375.00 | 5.23 | 5.00 | 5.10 | -0.81 | -13.41% | 4 | 955 | 26.91% |
| MSFT240315C00380000 | 2023-09-26 1:51PM EDT | 380.00 | 4.35 | 4.30 | 4.40 | -0.72 | -14.20% | 46 | 2,472 | 26.78% |
| MSFT240315C00385000 | 2023-09-26 10:35AM EDT | 385.00 | 3.97 | 3.70 | 3.80 | -0.31 | -7.24% | 2 | 633 | 26.69% |
| MSFT240315C00390000 | 2023-09-26 10:36AM EDT | 390.00 | 3.42 | 3.15 | 3.30 | -0.58 | -14.50% | 8 | 400 | 26.67% |
| MSFT240315C00395000 | 2023-09-26 10:36AM EDT | 395.00 | 2.95 | 2.73 | 2.80 | -0.40 | -11.94% | 5 | 1,367 | 26.50% |
| MSFT240315C00400000 | 2023-09-26 1:29PM EDT | 400.00 | 2.46 | 2.35 | 2.41 | -0.24 | -8.89% | 46 | 2,606 | 26.46% |
| MSFT240315C00405000 | 2023-09-26 10:38AM EDT | 405.00 | 2.21 | 2.02 | 2.07 | -0.54 | -19.64% | 2 | 601 | 26.42% |
| MSFT240315C00410000 | 2023-09-21 3:40PM EDT | 410.00 | 1.96 | 1.75 | 1.78 | -0.65 | -24.90% | 2 | 543 | 26.40% |
| MSFT240315C00415000 | 2023-09-26 11:20AM EDT | 415.00 | 1.59 | 1.50 | 1.55 | -0.69 | -30.26% | 1 | 239 | 26.47% |
| MSFT240315C00420000 | 2023-09-26 11:11AM EDT | 420.00 | 1.41 | 1.30 | 1.34 | -0.49 | -25.79% | 4 | 712 | 26.49% |
| MSFT240315C00425000 | 2023-09-26 10:38AM EDT | 425.00 | 1.26 | 1.13 | 1.18 | -0.35 | -21.74% | 1 | 291 | 26.62% |
| MSFT240315C00430000 | 2023-09-26 11:49AM EDT | 430.00 | 1.05 | 0.99 | 1.02 | -0.12 | -10.26% | 5 | 765 | 26.65% |
| MSFT240315C00435000 | 2023-09-26 11:56AM EDT | 435.00 | 0.91 | 0.86 | 0.90 | -0.57 | -38.51% | 25 | 184 | 26.78% |
| MSFT240315C00440000 | 2023-09-26 11:14AM EDT | 440.00 | 0.82 | 0.76 | 0.80 | -0.27 | -24.77% | 8 | 267 | 26.95% |
| MSFT240315C00445000 | 2023-09-22 1:51PM EDT | 445.00 | 0.86 | 0.65 | 0.70 | 0.00 | - | 11 | 289 | 27.04% |
| MSFT240315C00450000 | 2023-09-26 11:18AM EDT | 450.00 | 0.62 | 0.58 | 0.62 | -0.12 | -16.22% | 1 | 367 | 27.17% |
| MSFT240315C00455000 | 2023-09-26 1:47PM EDT | 455.00 | 0.54 | 0.51 | 0.55 | -0.30 | -35.71% | 3 | 151 | 27.32% |
| MSFT240315C00460000 | 2023-09-20 10:40AM EDT | 460.00 | 0.71 | 0.45 | 0.50 | 0.00 | - | 16 | 453 | 27.56% |
| MSFT240315C00465000 | 2023-09-19 1:19PM EDT | 465.00 | 0.65 | 0.40 | 0.44 | 0.00 | - | 12 | 487 | 27.66% |
| MSFT240315C00470000 | 2023-09-25 3:17PM EDT | 470.00 | 0.44 | 0.35 | 0.40 | 0.00 | - | 175 | 515 | 27.88% |
| MSFT240315C00475000 | 2023-09-07 12:59PM EDT | 475.00 | 0.91 | 0.31 | 0.36 | 0.00 | - | 58 | 162 | 28.05% |
| MSFT240315C00480000 | 2023-09-26 11:14AM EDT | 480.00 | 0.31 | 0.29 | 0.32 | -0.04 | -11.43% | 8 | 575 | 28.17% |
| MSFT240315C00485000 | 2023-09-19 12:00PM EDT | 485.00 | 0.38 | 0.25 | 0.29 | 0.00 | - | 11 | 701 | 28.37% |
| MSFT240315C00490000 | 2023-09-25 10:10AM EDT | 490.00 | 0.33 | 0.22 | 0.27 | 0.00 | - | 1 | 1,157 | 28.66% |
| MSFT240315C00495000 | 2023-09-21 1:04PM EDT | 495.00 | 0.28 | 0.19 | 0.24 | 0.00 | - | 1 | 397 | 28.76% |
| MSFT240315C00500000 | 2023-09-22 11:57AM EDT | 500.00 | 0.25 | 0.17 | 0.22 | 0.00 | - | 4 | 1,010 | 28.98% |
| MSFT240315C00505000 | 2023-08-31 9:59AM EDT | 505.00 | 0.57 | 0.15 | 0.20 | 0.00 | - | 1 | 5 | 29.15% |
| MSFT240315C00510000 | 2023-08-25 3:32PM EDT | 510.00 | 0.54 | 0.07 | 0.70 | 0.00 | - | 2 | 44 | 35.10% |
| MSFT240315C00515000 | 2023-09-21 2:19PM EDT | 515.00 | 0.21 | 0.12 | 0.17 | 0.00 | - | 1 | 2 | 29.59% |
| MSFT240315C00520000 | 2023-09-20 1:33PM EDT | 520.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 1 | 2 | 29.86% |
| MSFT240315C00525000 | 2023-09-15 2:32PM EDT | 525.00 | 0.19 | 0.09 | 0.14 | 0.00 | - | 1 | 20 | 29.88% |
| MSFT240315C00530000 | 2023-09-12 12:44PM EDT | 530.00 | 0.26 | 0.08 | 0.13 | 0.00 | - | 1 | 49 | 30.13% |
| MSFT240315C00535000 | 2023-09-20 11:18AM EDT | 535.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 1 | 102 | 30.27% |
| MSFT240315C00540000 | 2023-09-26 12:15PM EDT | 540.00 | 0.09 | 0.06 | 0.11 | -0.04 | -30.77% | 1 | 2,928 | 30.47% |
Options de ventepour15 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240315P00140000 | 2023-09-22 1:14PM EDT | 140.00 | 0.10 | 0.11 | 0.15 | 0.00 | - | 1 | 196 | 47.17% |
| MSFT240315P00145000 | 2023-09-15 9:41AM EDT | 145.00 | 0.09 | 0.13 | 0.18 | 0.00 | - | 61 | 530 | 46.24% |
| MSFT240315P00150000 | 2023-09-25 9:46AM EDT | 150.00 | 0.16 | 0.16 | 0.20 | 0.00 | - | 1 | 1,706 | 44.92% |
| MSFT240315P00155000 | 2023-09-08 10:09AM EDT | 155.00 | 0.17 | 0.19 | 0.24 | 0.00 | - | 20 | 914 | 44.04% |
| MSFT240315P00160000 | 2023-09-22 3:09PM EDT | 160.00 | 0.21 | 0.23 | 0.27 | 0.00 | - | 20 | 408 | 42.87% |
| MSFT240315P00165000 | 2023-09-01 11:28AM EDT | 165.00 | 0.26 | 0.29 | 0.32 | 0.00 | - | 1 | 640 | 42.04% |
| MSFT240315P00170000 | 2023-09-26 11:24AM EDT | 170.00 | 0.35 | 0.33 | 0.37 | +0.05 | +16.67% | 1 | 422 | 41.07% |
| MSFT240315P00175000 | 2023-08-04 9:30AM EDT | 175.00 | 0.58 | 0.31 | 0.36 | 0.00 | - | 1 | 1,258 | 39.11% |
| MSFT240315P00180000 | 2023-09-20 3:54PM EDT | 180.00 | 0.31 | 0.47 | 0.51 | 0.00 | - | 11 | 78 | 39.40% |
| MSFT240315P00185000 | 2023-09-12 3:26PM EDT | 185.00 | 0.41 | 0.55 | 0.60 | 0.00 | - | 2 | 286 | 38.62% |
| MSFT240315P00190000 | 2023-09-25 12:33PM EDT | 190.00 | 0.56 | 0.66 | 0.70 | 0.00 | - | 5 | 1,298 | 37.84% |
| MSFT240315P00195000 | 2023-09-26 10:13AM EDT | 195.00 | 0.75 | 0.78 | 0.82 | +0.18 | +31.58% | 2 | 638 | 37.10% |
| MSFT240315P00200000 | 2023-09-26 10:36AM EDT | 200.00 | 0.88 | 0.92 | 0.96 | +0.18 | +25.71% | 3 | 574 | 36.38% |
| MSFT240315P00210000 | 2023-09-26 11:36AM EDT | 210.00 | 1.26 | 1.27 | 1.32 | +0.27 | +27.27% | 1 | 734 | 35.05% |
| MSFT240315P00215000 | 2023-09-26 9:35AM EDT | 215.00 | 1.32 | 1.49 | 1.55 | +0.10 | +8.20% | 5 | 945 | 34.44% |
| MSFT240315P00220000 | 2023-09-26 12:25PM EDT | 220.00 | 1.69 | 1.75 | 1.81 | +0.22 | +14.97% | 26 | 1,068 | 33.81% |
| MSFT240315P00225000 | 2023-09-26 10:17AM EDT | 225.00 | 2.02 | 2.05 | 2.11 | +0.27 | +15.43% | 1 | 212 | 33.20% |
| MSFT240315P00230000 | 2023-09-26 2:14PM EDT | 230.00 | 2.39 | 2.40 | 2.45 | +0.45 | +23.20% | 13 | 4,463 | 32.59% |
| MSFT240315P00235000 | 2023-09-25 9:43AM EDT | 235.00 | 2.36 | 2.79 | 2.86 | 0.00 | - | 1 | 739 | 32.06% |
| MSFT240315P00240000 | 2023-09-26 9:37AM EDT | 240.00 | 3.10 | 3.25 | 3.35 | +0.40 | +14.81% | 2 | 1,263 | 31.59% |
| MSFT240315P00245000 | 2023-09-26 10:14AM EDT | 245.00 | 3.63 | 3.75 | 3.85 | +0.48 | +15.24% | 1 | 509 | 30.97% |
| MSFT240315P00250000 | 2023-09-26 2:00PM EDT | 250.00 | 4.30 | 4.35 | 4.45 | +0.64 | +17.49% | 293 | 3,376 | 30.45% |
| MSFT240315P00255000 | 2023-09-26 1:50PM EDT | 255.00 | 5.10 | 5.00 | 5.10 | +0.85 | +20.00% | 6 | 809 | 29.86% |
| MSFT240315P00260000 | 2023-09-26 11:56AM EDT | 260.00 | 5.80 | 5.75 | 5.90 | +0.85 | +17.17% | 21 | 5,005 | 29.42% |
| MSFT240315P00265000 | 2023-09-26 11:15AM EDT | 265.00 | 6.48 | 6.60 | 6.75 | +0.85 | +15.10% | 22 | 722 | 28.88% |
| MSFT240315P00270000 | 2023-09-26 1:55PM EDT | 270.00 | 7.55 | 7.60 | 7.70 | +1.03 | +15.80% | 7 | 2,354 | 28.35% |
| MSFT240315P00275000 | 2023-09-26 2:06PM EDT | 275.00 | 8.53 | 8.65 | 8.75 | +1.13 | +15.27% | 23 | 859 | 27.81% |
| MSFT240315P00280000 | 2023-09-26 2:00PM EDT | 280.00 | 9.70 | 9.80 | 9.95 | +1.20 | +14.12% | 202 | 2,351 | 27.31% |
| MSFT240315P00285000 | 2023-09-26 1:39PM EDT | 285.00 | 11.13 | 11.10 | 11.25 | +1.38 | +14.15% | 16 | 877 | 26.77% |
| MSFT240315P00290000 | 2023-09-26 2:14PM EDT | 290.00 | 12.55 | 12.55 | 12.70 | +1.52 | +13.78% | 55 | 1,370 | 26.26% |
| MSFT240315P00295000 | 2023-09-26 11:34AM EDT | 295.00 | 14.08 | 14.15 | 14.35 | +1.87 | +15.32% | 4 | 819 | 25.80% |
| MSFT240315P00300000 | 2023-09-26 2:20PM EDT | 300.00 | 15.95 | 15.95 | 16.15 | +2.25 | +16.42% | 720 | 3,693 | 25.33% |
| MSFT240315P00305000 | 2023-09-26 1:05PM EDT | 305.00 | 17.20 | 17.85 | 18.05 | +1.49 | +9.48% | 59 | 3,029 | 24.78% |
| MSFT240315P00310000 | 2023-09-26 2:27PM EDT | 310.00 | 19.95 | 19.95 | 20.15 | +2.25 | +12.71% | 69 | 1,727 | 24.27% |
| MSFT240315P00315000 | 2023-09-26 2:33PM EDT | 315.00 | 22.35 | 22.20 | 22.40 | +2.94 | +15.15% | 101 | 1,150 | 23.71% |
| MSFT240315P00320000 | 2023-09-26 2:33PM EDT | 320.00 | 24.70 | 24.70 | 24.85 | +2.90 | +13.30% | 23 | 2,002 | 23.16% |
| MSFT240315P00325000 | 2023-09-26 12:05PM EDT | 325.00 | 27.18 | 27.35 | 27.50 | +2.78 | +11.39% | 20 | 1,704 | 22.61% |
| MSFT240315P00330000 | 2023-09-26 11:45AM EDT | 330.00 | 29.66 | 30.05 | 30.35 | +2.52 | +9.29% | 12 | 1,867 | 22.06% |
| MSFT240315P00335000 | 2023-09-26 11:51AM EDT | 335.00 | 32.82 | 33.15 | 33.50 | +6.32 | +23.85% | 1 | 800 | 21.62% |
| MSFT240315P00340000 | 2023-09-25 2:42PM EDT | 340.00 | 32.80 | 36.30 | 36.70 | 0.00 | - | 12 | 651 | 20.98% |
| MSFT240315P00345000 | 2023-09-20 2:51PM EDT | 345.00 | 30.60 | 39.75 | 40.20 | 0.00 | - | 2 | 1,560 | 20.46% |
| MSFT240315P00350000 | 2023-09-26 11:55AM EDT | 350.00 | 43.35 | 43.40 | 43.75 | +6.85 | +18.77% | 9 | 797 | 19.69% |
| MSFT240315P00355000 | 2023-09-21 12:48PM EDT | 355.00 | 39.95 | 46.75 | 47.65 | 0.00 | - | 3 | 144 | 19.14% |
| MSFT240315P00360000 | 2023-09-18 2:15PM EDT | 360.00 | 37.55 | 51.05 | 51.75 | 0.00 | - | 7 | 66 | 18.62% |
| MSFT240315P00365000 | 2023-09-15 2:10PM EDT | 365.00 | 39.80 | 54.90 | 55.85 | 0.00 | - | 21 | 40 | 17.67% |
| MSFT240315P00370000 | 2023-09-22 10:16AM EDT | 370.00 | 54.12 | 59.70 | 60.20 | 0.00 | - | 32 | 374 | 16.80% |
| MSFT240315P00375000 | 2023-09-25 10:51AM EDT | 375.00 | 60.50 | 63.25 | 65.10 | 0.00 | - | 1 | 183 | 17.41% |
| MSFT240315P00380000 | 2023-09-20 3:17PM EDT | 380.00 | 58.00 | 68.75 | 69.80 | 0.00 | - | 10 | 119 | 17.12% |
| MSFT240315P00385000 | 2023-09-26 11:47AM EDT | 385.00 | 73.27 | 72.50 | 74.85 | +6.73 | +10.11% | 2 | 65 | 18.21% |
| MSFT240315P00390000 | 2023-09-21 11:19AM EDT | 390.00 | 68.15 | 78.05 | 79.50 | 0.00 | - | 3 | 39 | 17.14% |
| MSFT240315P00395000 | 2023-09-21 11:23AM EDT | 395.00 | 72.55 | 83.10 | 85.20 | 0.00 | - | 4 | 14 | 21.44% |
| MSFT240315P00400000 | 2023-09-20 10:02AM EDT | 400.00 | 71.00 | 88.00 | 90.10 | 0.00 | - | 2 | 0 | 21.89% |
| MSFT240315P00405000 | 2023-09-14 11:30AM EDT | 405.00 | 65.30 | 93.05 | 95.15 | 0.00 | - | 3 | 0 | 22.94% |
| MSFT240315P00410000 | 2023-09-14 10:52AM EDT | 410.00 | 70.35 | 98.40 | 100.25 | 0.00 | - | 2 | 0 | 24.19% |
| MSFT240315P00415000 | 2023-09-07 3:33PM EDT | 415.00 | 84.65 | 103.50 | 105.10 | 0.00 | - | 4 | 0 | 24.35% |
| MSFT240315P00420000 | 2023-08-16 2:51PM EDT | 420.00 | 99.15 | 88.55 | 90.55 | 0.00 | - | 239 | 1 | 0.00% |
| MSFT240315P00425000 | 2023-08-16 3:12PM EDT | 425.00 | 102.25 | 93.65 | 95.45 | 0.00 | - | 88 | 0 | 0.00% |
| MSFT240315P00430000 | 2023-09-25 3:04PM EDT | 430.00 | 114.45 | 117.80 | 119.30 | 0.00 | - | 21 | 7 | 21.02% |
| MSFT240315P00435000 | 2023-09-06 10:00AM EDT | 435.00 | 102.20 | 123.70 | 125.50 | 0.00 | - | 1 | 0 | 29.20% |
| MSFT240315P00440000 | 2023-08-18 9:58AM EDT | 440.00 | 127.34 | 107.75 | 110.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315P00445000 | 2023-07-19 12:53PM EDT | 445.00 | 90.98 | 126.65 | 130.95 | 0.00 | - | 131 | 0 | 0.00% |
| MSFT240315P00450000 | 2023-06-26 1:36PM EDT | 450.00 | 119.98 | 110.15 | 114.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315P00455000 | 2023-06-26 1:53PM EDT | 455.00 | 125.17 | 116.10 | 118.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315P00460000 | 2023-09-22 9:47AM EDT | 460.00 | 140.83 | 148.00 | 149.95 | 0.00 | - | 1 | 0 | 30.14% |
| MSFT240315P00465000 | 2023-07-19 12:53PM EDT | 465.00 | 109.85 | 146.50 | 151.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240315P00470000 | 2023-08-01 10:16AM EDT | 470.00 | 135.90 | 140.70 | 142.75 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240315P00475000 | 2023-09-14 10:53AM EDT | 475.00 | 135.59 | 162.65 | 165.95 | 0.00 | - | 4 | 0 | 36.85% |
| MSFT240315P00480000 | 2023-08-09 11:22AM EDT | 480.00 | 157.80 | 143.35 | 146.15 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315P00485000 | 2023-07-26 1:00PM EDT | 485.00 | 149.72 | 160.05 | 163.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315P00490000 | 2023-06-27 9:50AM EDT | 490.00 | 157.01 | 151.35 | 155.10 | 0.00 | - | - | 0 | 0.00% |
| MSFT240315P00495000 | 2023-09-18 11:52AM EDT | 495.00 | 165.54 | 182.30 | 185.60 | 0.00 | - | 2 | 0 | 38.06% |
| MSFT240315P00500000 | 2023-08-16 10:41AM EDT | 500.00 | 177.18 | 166.10 | 168.60 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315P00510000 | 2023-08-31 3:26PM EDT | 510.00 | 182.54 | 198.05 | 200.65 | 0.00 | - | - | 0 | 40.17% |
| MSFT240315P00520000 | 2023-09-21 11:23AM EDT | 520.00 | 197.44 | 208.05 | 209.60 | 0.00 | - | 2 | 0 | 34.77% |
| MSFT240315P00530000 | 2023-09-11 12:34PM EDT | 530.00 | 193.59 | 217.65 | 220.45 | 0.00 | - | 272 | 0 | 41.59% |
| MSFT240315P00535000 | 2023-09-11 12:35PM EDT | 535.00 | 198.36 | 222.10 | 225.95 | 0.00 | - | 60 | 0 | 44.55% |
© 2023 Yahoo. Tous droits réservés.
