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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00110000 | 2023-01-25 2:31PM EST | 110.00 | 136.70 | 156.50 | 160.95 | 0.00 | - | 2 | 1,102 | 54.36% |
| MSFT240621C00115000 | 2022-12-08 11:35AM EST | 115.00 | 138.69 | 114.50 | 118.25 | 0.00 | - | 2 | 194 | 0.00% |
| MSFT240621C00120000 | 2023-02-02 2:29PM EST | 120.00 | 147.92 | 147.10 | 151.95 | +16.78 | +12.80% | 1 | 156 | 52.04% |
| MSFT240621C00125000 | 2023-01-31 3:23PM EST | 125.00 | 127.48 | 142.65 | 147.35 | 0.00 | - | 3 | 329 | 51.04% |
| MSFT240621C00130000 | 2023-01-31 2:25PM EST | 130.00 | 123.45 | 138.20 | 142.80 | 0.00 | - | 9 | 193 | 50.06% |
| MSFT240621C00135000 | 2023-01-31 3:23PM EST | 135.00 | 118.66 | 133.80 | 138.25 | 0.00 | - | 3 | 45 | 53.95% |
| MSFT240621C00140000 | 2023-01-31 3:23PM EST | 140.00 | 114.44 | 129.45 | 133.75 | 0.00 | - | 3 | 290 | 52.61% |
| MSFT240621C00145000 | 2023-02-02 10:22AM EST | 145.00 | 119.00 | 125.10 | 129.30 | +8.99 | +8.17% | 1 | 109 | 51.36% |
| MSFT240621C00150000 | 2023-02-02 2:29PM EST | 150.00 | 120.58 | 120.65 | 124.05 | +18.33 | +17.93% | 2 | 445 | 48.66% |
| MSFT240621C00155000 | 2023-02-02 2:29PM EST | 155.00 | 117.04 | 116.30 | 120.65 | +16.26 | +16.13% | 1 | 181 | 49.26% |
| MSFT240621C00160000 | 2023-02-02 3:34PM EST | 160.00 | 110.95 | 111.95 | 116.40 | +14.10 | +14.56% | 2 | 140 | 48.29% |
| MSFT240621C00165000 | 2023-02-02 12:48PM EST | 165.00 | 108.85 | 107.60 | 112.00 | +14.15 | +14.94% | 2 | 160 | 47.05% |
| MSFT240621C00170000 | 2023-02-02 12:48PM EST | 170.00 | 104.70 | 103.30 | 108.00 | +19.02 | +22.20% | 2 | 112 | 46.39% |
| MSFT240621C00175000 | 2023-02-02 12:48PM EST | 175.00 | 99.20 | 99.05 | 103.50 | +10.70 | +12.09% | 7 | 233 | 44.98% |
| MSFT240621C00180000 | 2023-02-02 3:00PM EST | 180.00 | 93.00 | 94.65 | 98.60 | +11.60 | +14.25% | 8 | 556 | 43.03% |
| MSFT240621C00185000 | 2023-02-02 9:38AM EST | 185.00 | 87.69 | 90.75 | 95.50 | +10.57 | +13.71% | 3 | 962 | 43.44% |
| MSFT240621C00190000 | 2023-02-02 2:29PM EST | 190.00 | 87.50 | 86.70 | 90.60 | +14.45 | +19.78% | 1 | 599 | 41.50% |
| MSFT240621C00195000 | 2023-02-01 9:50AM EST | 195.00 | 70.58 | 82.70 | 86.30 | 0.00 | - | 1 | 203 | 40.31% |
| MSFT240621C00200000 | 2023-02-02 2:58PM EST | 200.00 | 78.65 | 78.50 | 82.15 | +6.25 | +8.63% | 30 | 679 | 39.27% |
| MSFT240621C00205000 | 2023-02-01 3:12PM EST | 205.00 | 67.02 | 74.90 | 79.50 | 0.00 | - | 2 | 266 | 39.85% |
| MSFT240621C00210000 | 2023-02-02 12:03PM EST | 210.00 | 70.88 | 71.35 | 75.45 | +7.83 | +12.42% | 2 | 5,300 | 38.81% |
| MSFT240621C00215000 | 2023-02-02 3:17PM EST | 215.00 | 67.05 | 67.50 | 70.95 | +9.65 | +16.81% | 5 | 1,050 | 37.27% |
| MSFT240621C00220000 | 2023-02-02 2:58PM EST | 220.00 | 63.82 | 64.05 | 67.75 | +10.84 | +20.46% | 10 | 528 | 37.03% |
| MSFT240621C00225000 | 2023-02-02 11:38AM EST | 225.00 | 62.20 | 60.45 | 64.35 | +13.20 | +26.94% | 2 | 440 | 36.51% |
| MSFT240621C00230000 | 2023-02-02 12:05PM EST | 230.00 | 55.65 | 57.10 | 60.65 | +9.45 | +20.45% | 2 | 840 | 35.64% |
| MSFT240621C00235000 | 2023-02-02 3:17PM EST | 235.00 | 53.55 | 53.70 | 57.05 | +12.49 | +30.42% | 18 | 349 | 34.82% |
| MSFT240621C00240000 | 2023-02-02 1:25PM EST | 240.00 | 50.99 | 50.50 | 54.15 | +12.09 | +31.08% | 7 | 708 | 34.57% |
| MSFT240621C00245000 | 2023-02-02 1:45PM EST | 245.00 | 47.67 | 47.40 | 50.20 | +6.67 | +16.27% | 5 | 700 | 33.33% |
| MSFT240621C00250000 | 2023-02-02 3:26PM EST | 250.00 | 44.50 | 44.65 | 47.90 | +6.50 | +17.11% | 82 | 1,918 | 33.45% |
| MSFT240621C00255000 | 2023-02-02 3:41PM EST | 255.00 | 42.35 | 41.35 | 46.00 | +6.74 | +18.93% | 19 | 689 | 33.83% |
| MSFT240621C00260000 | 2023-02-02 2:45PM EST | 260.00 | 38.55 | 38.55 | 42.95 | +8.72 | +29.23% | 118 | 821 | 33.16% |
| MSFT240621C00265000 | 2023-02-02 2:05PM EST | 265.00 | 37.34 | 35.80 | 39.90 | +5.89 | +18.73% | 132 | 673 | 32.42% |
| MSFT240621C00270000 | 2023-02-02 3:51PM EST | 270.00 | 32.20 | 33.25 | 36.60 | +4.00 | +14.18% | 44 | 1,192 | 31.42% |
| MSFT240621C00275000 | 2023-02-02 1:47PM EST | 275.00 | 32.04 | 30.70 | 33.00 | +5.54 | +20.91% | 11 | 1,095 | 30.11% |
| MSFT240621C00280000 | 2023-02-02 12:18PM EST | 280.00 | 28.70 | 28.35 | 32.30 | +3.90 | +15.73% | 28 | 2,501 | 31.07% |
| MSFT240621C00285000 | 2023-02-01 2:00PM EST | 285.00 | 24.20 | 26.25 | 30.00 | +5.00 | +26.04% | 1 | 753 | 30.66% |
| MSFT240621C00290000 | 2023-02-02 3:28PM EST | 290.00 | 24.48 | 24.05 | 26.65 | +4.48 | +22.40% | 11 | 1,984 | 29.33% |
| MSFT240621C00295000 | 2023-02-02 2:29PM EST | 295.00 | 22.80 | 21.80 | 26.50 | +4.75 | +26.32% | 7 | 975 | 30.52% |
| MSFT240621C00300000 | 2023-02-02 3:41PM EST | 300.00 | 21.02 | 20.85 | 22.45 | +5.02 | +31.38% | 322 | 1,665 | 28.46% |
| MSFT240621C00305000 | 2023-02-02 3:29PM EST | 305.00 | 19.25 | 18.50 | 21.40 | +4.86 | +33.77% | 22 | 1,056 | 28.77% |
| MSFT240621C00310000 | 2023-02-02 3:58PM EST | 310.00 | 18.15 | 17.40 | 20.70 | +4.15 | +29.64% | 15 | 712 | 29.32% |
| MSFT240621C00315000 | 2023-02-02 12:41PM EST | 315.00 | 15.94 | 15.30 | 18.75 | +5.04 | +46.24% | 21 | 413 | 28.75% |
| MSFT240621C00320000 | 2023-02-02 1:35PM EST | 320.00 | 15.00 | 14.30 | 17.35 | +3.00 | +25.00% | 6 | 1,438 | 28.57% |
| MSFT240621C00325000 | 2023-02-02 1:40PM EST | 325.00 | 13.75 | 13.00 | 16.10 | +4.60 | +50.27% | 11 | 895 | 28.46% |
| MSFT240621C00330000 | 2023-02-02 2:36PM EST | 330.00 | 11.45 | 11.00 | 14.25 | +1.55 | +15.66% | 73 | 498 | 27.74% |
| MSFT240621C00335000 | 2023-01-27 2:39PM EST | 335.00 | 10.15 | 10.45 | 13.55 | +2.76 | +37.35% | 1 | 1,205 | 27.99% |
| MSFT240621C00340000 | 2023-02-01 2:35PM EST | 340.00 | 10.90 | 9.65 | 12.00 | +4.25 | +63.91% | 2 | 850 | 27.38% |
| MSFT240621C00345000 | 2023-02-01 1:43PM EST | 345.00 | 5.75 | 8.40 | 10.70 | 0.00 | - | 2 | 856 | 26.91% |
| MSFT240621C00350000 | 2023-02-02 3:59PM EST | 350.00 | 8.95 | 8.35 | 11.25 | +3.07 | +52.21% | 21 | 2,687 | 28.27% |
| MSFT240621C00355000 | 2023-02-02 2:06PM EST | 355.00 | 7.70 | 6.85 | 9.25 | +2.00 | +35.09% | 8 | 76 | 26.96% |
| MSFT240621C00360000 | 2023-02-02 3:54PM EST | 360.00 | 7.43 | 6.30 | 9.05 | +2.28 | +44.27% | 136 | 1,209 | 27.48% |
| MSFT240621C00365000 | 2023-02-02 1:41PM EST | 365.00 | 6.40 | 5.65 | 8.30 | +2.60 | +68.42% | 13 | 1,602 | 27.36% |
| MSFT240621C00370000 | 2023-02-02 11:47AM EST | 370.00 | 5.40 | 5.10 | 6.70 | +1.65 | +44.00% | 3 | 1,266 | 26.14% |
| MSFT240621C00375000 | 2023-02-02 12:26PM EST | 375.00 | 4.95 | 4.20 | 6.55 | +1.96 | +65.55% | 34 | 1,479 | 26.61% |
| MSFT240621C00380000 | 2023-02-02 1:02PM EST | 380.00 | 4.66 | 4.20 | 5.80 | +1.88 | +67.63% | 2 | 440 | 26.26% |
| MSFT240621C00385000 | 2023-01-31 3:15PM EST | 385.00 | 2.67 | 3.35 | 5.80 | 0.00 | - | 2 | 1,325 | 26.88% |
| MSFT240621C00390000 | 2023-02-01 9:30AM EST | 390.00 | 2.50 | 2.45 | 4.40 | 0.00 | - | 2 | 359 | 25.45% |
| MSFT240621C00395000 | 2023-01-17 10:05AM EST | 395.00 | 3.19 | 3.20 | 4.90 | 0.00 | - | 10 | 378 | 26.78% |
| MSFT240621C00400000 | 2023-02-02 2:58PM EST | 400.00 | 3.10 | 2.67 | 3.50 | +0.74 | +31.36% | 16 | 3,637 | 25.07% |
| MSFT240621C00405000 | 2023-02-02 3:58PM EST | 405.00 | 3.25 | 2.84 | 3.75 | +1.31 | +67.53% | 333 | 305 | 26.04% |
| MSFT240621C00410000 | 2023-02-02 11:34AM EST | 410.00 | 2.55 | 2.33 | 3.55 | +0.91 | +55.49% | 9 | 259 | 26.22% |
| MSFT240621C00415000 | 2023-01-31 2:21PM EST | 415.00 | 1.46 | 1.68 | 3.55 | 0.00 | - | 2 | 82 | 26.73% |
| MSFT240621C00420000 | 2023-02-02 2:39PM EST | 420.00 | 2.19 | 1.91 | 2.30 | +0.83 | +61.03% | 6 | 96 | 24.70% |
| MSFT240621C00425000 | 2023-01-31 2:23PM EST | 425.00 | 1.79 | 1.01 | 3.05 | +0.31 | +20.95% | 1 | 764 | 26.77% |
| MSFT240621C00430000 | 2023-01-31 2:26PM EST | 430.00 | 1.23 | 1.49 | 1.95 | 0.00 | - | 2 | 923 | 24.78% |
| MSFT240621C00435000 | 2023-01-26 10:07AM EST | 435.00 | 1.35 | 1.10 | 2.50 | 0.00 | - | 1 | 33 | 26.54% |
| MSFT240621C00440000 | 2023-02-02 9:46AM EST | 440.00 | 1.09 | 1.10 | 2.11 | +0.09 | +9.00% | 2 | 1,115 | 26.07% |
| MSFT240621C00445000 | 2023-01-30 11:21AM EST | 445.00 | 1.13 | 0.74 | 2.36 | +0.24 | +26.97% | 2 | 227 | 27.11% |
| MSFT240621C00450000 | 2023-02-02 1:58PM EST | 450.00 | 1.35 | 0.75 | 2.21 | +0.47 | +53.41% | 12 | 594 | 27.18% |
| MSFT240621C00460000 | 2023-02-02 1:46PM EST | 460.00 | 1.10 | 1.00 | 1.15 | +0.25 | +29.41% | 23 | 5,417 | 24.85% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00110000 | 2023-02-02 1:13PM EST | 110.00 | 0.76 | 0.35 | 1.10 | -0.32 | -29.63% | 129 | 5,248 | 41.02% |
| MSFT240621P00115000 | 2023-02-02 3:29PM EST | 115.00 | 0.88 | 0.75 | 1.04 | -0.16 | -15.38% | 386 | 2,829 | 38.75% |
| MSFT240621P00120000 | 2023-02-02 1:52PM EST | 120.00 | 1.17 | 0.09 | 1.45 | +0.14 | +13.59% | 556 | 4,001 | 39.33% |
| MSFT240621P00125000 | 2023-02-01 11:40AM EST | 125.00 | 1.41 | 1.00 | 1.79 | 0.00 | - | 4 | 2,463 | 39.14% |
| MSFT240621P00130000 | 2023-02-01 3:43PM EST | 130.00 | 1.49 | 1.20 | 1.65 | 0.00 | - | 4 | 1,490 | 36.72% |
| MSFT240621P00135000 | 2023-01-25 9:57AM EST | 135.00 | 2.70 | 1.00 | 2.16 | 0.00 | - | 10 | 685 | 37.09% |
| MSFT240621P00140000 | 2023-02-02 2:33PM EST | 140.00 | 1.98 | 1.40 | 2.39 | -0.39 | -16.46% | 106 | 1,510 | 36.17% |
| MSFT240621P00145000 | 2023-02-02 9:50AM EST | 145.00 | 2.50 | 2.00 | 2.83 | -0.40 | -13.79% | 5 | 306 | 35.88% |
| MSFT240621P00150000 | 2023-02-02 9:34AM EST | 150.00 | 2.60 | 2.00 | 2.88 | -0.59 | -18.50% | 8 | 2,047 | 34.33% |
| MSFT240621P00155000 | 2023-02-02 1:52PM EST | 155.00 | 3.21 | 2.60 | 3.40 | +0.03 | +0.94% | 193 | 1,440 | 34.08% |
| MSFT240621P00160000 | 2023-02-02 1:52PM EST | 160.00 | 3.33 | 2.60 | 3.65 | -0.22 | -6.20% | 283 | 1,395 | 33.05% |
| MSFT240621P00165000 | 2023-02-02 9:34AM EST | 165.00 | 3.75 | 2.55 | 4.20 | -0.55 | -12.79% | 1 | 654 | 32.67% |
| MSFT240621P00170000 | 2023-02-02 1:13PM EST | 170.00 | 4.15 | 2.90 | 4.20 | -0.55 | -11.70% | 6 | 1,174 | 31.03% |
| MSFT240621P00175000 | 2023-02-01 2:48PM EST | 175.00 | 5.35 | 3.80 | 4.90 | 0.00 | - | 2 | 482 | 30.83% |
| MSFT240621P00180000 | 2023-02-01 2:46PM EST | 180.00 | 5.09 | 3.85 | 5.40 | -1.01 | -16.56% | 1 | 749 | 30.13% |
| MSFT240621P00185000 | 2023-02-02 10:25AM EST | 185.00 | 5.84 | 4.40 | 6.15 | -1.66 | -22.13% | 2 | 1,085 | 29.78% |
| MSFT240621P00190000 | 2023-02-02 12:59PM EST | 190.00 | 6.60 | 5.05 | 7.75 | -1.70 | -20.48% | 59 | 664 | 30.60% |
| MSFT240621P00195000 | 2023-02-01 3:06PM EST | 195.00 | 7.90 | 5.65 | 7.50 | 0.00 | - | 8 | 536 | 28.57% |
| MSFT240621P00200000 | 2023-02-02 1:27PM EST | 200.00 | 7.85 | 6.15 | 8.45 | -1.45 | -15.59% | 54 | 3,910 | 28.23% |
| MSFT240621P00205000 | 2023-02-02 9:51AM EST | 205.00 | 8.38 | 7.15 | 10.35 | -2.97 | -26.17% | 1 | 1,216 | 28.96% |
| MSFT240621P00210000 | 2023-02-02 3:10PM EST | 210.00 | 9.85 | 7.95 | 11.05 | -2.75 | -21.83% | 8 | 2,151 | 28.07% |
| MSFT240621P00215000 | 2023-02-02 10:59AM EST | 215.00 | 11.22 | 9.10 | 11.65 | -2.65 | -19.11% | 1 | 850 | 27.02% |
| MSFT240621P00220000 | 2023-02-02 1:49PM EST | 220.00 | 12.00 | 10.55 | 13.75 | -1.50 | -11.11% | 27 | 2,359 | 27.53% |
| MSFT240621P00225000 | 2023-02-02 3:35PM EST | 225.00 | 13.38 | 11.95 | 13.70 | -2.08 | -13.45% | 22 | 1,603 | 25.69% |
| MSFT240621P00230000 | 2023-02-02 1:31PM EST | 230.00 | 14.65 | 13.90 | 15.65 | -3.80 | -20.60% | 3 | 1,763 | 25.82% |
| MSFT240621P00235000 | 2023-02-02 1:55PM EST | 235.00 | 16.15 | 14.00 | 17.40 | -1.60 | -9.01% | 2 | 902 | 25.62% |
| MSFT240621P00240000 | 2023-02-02 3:58PM EST | 240.00 | 17.48 | 15.55 | 18.90 | -2.17 | -11.04% | 9 | 1,659 | 25.09% |
| MSFT240621P00245000 | 2023-02-02 2:59PM EST | 245.00 | 19.88 | 18.50 | 19.90 | -4.54 | -18.59% | 3 | 1,114 | 24.03% |
| MSFT240621P00250000 | 2023-02-02 3:10PM EST | 250.00 | 21.20 | 20.30 | 21.60 | -2.76 | -11.52% | 76 | 1,439 | 23.51% |
| MSFT240621P00255000 | 2023-02-02 11:33AM EST | 255.00 | 22.78 | 20.50 | 24.45 | -6.37 | -21.85% | 64 | 499 | 23.86% |
| MSFT240621P00260000 | 2023-02-02 3:42PM EST | 260.00 | 25.15 | 22.55 | 26.45 | -6.45 | -20.41% | 8 | 1,037 | 23.38% |
| MSFT240621P00265000 | 2023-01-31 3:55PM EST | 265.00 | 33.80 | 24.60 | 28.60 | 0.00 | - | 20 | 1,041 | 22.92% |
| MSFT240621P00270000 | 2023-02-02 10:32AM EST | 270.00 | 30.42 | 27.10 | 30.70 | -2.88 | -8.65% | 1 | 989 | 22.32% |
| MSFT240621P00275000 | 2023-02-01 10:19AM EST | 275.00 | 40.30 | 29.65 | 33.00 | 0.00 | - | 4 | 702 | 21.77% |
| MSFT240621P00280000 | 2023-02-02 3:12PM EST | 280.00 | 35.65 | 32.00 | 35.75 | -3.78 | -9.59% | 1 | 1,735 | 21.48% |
| MSFT240621P00285000 | 2023-01-30 2:15PM EST | 285.00 | 48.72 | 34.60 | 38.35 | 0.00 | - | 2 | 255 | 20.95% |
| MSFT240621P00290000 | 2023-01-26 2:02PM EST | 290.00 | 51.07 | 37.45 | 41.20 | 0.00 | - | 342 | 720 | 20.50% |
| MSFT240621P00295000 | 2023-01-31 1:56PM EST | 295.00 | 53.45 | 40.70 | 44.05 | 0.00 | - | 6 | 296 | 19.93% |
| MSFT240621P00300000 | 2023-02-02 1:47PM EST | 300.00 | 46.50 | 43.65 | 47.30 | -11.00 | -19.13% | 3 | 601 | 19.58% |
| MSFT240621P00305000 | 2023-01-27 1:45PM EST | 305.00 | 59.75 | 47.25 | 50.45 | 0.00 | - | 4 | 302 | 19.00% |
| MSFT240621P00310000 | 2023-01-31 12:58PM EST | 310.00 | 66.05 | 50.55 | 54.25 | 0.00 | - | 2 | 795 | 18.89% |
| MSFT240621P00315000 | 2023-02-02 9:30AM EST | 315.00 | 60.00 | 54.30 | 57.80 | -26.00 | -30.23% | 1 | 206 | 18.41% |
| MSFT240621P00320000 | 2023-01-26 3:17PM EST | 320.00 | 74.25 | 58.45 | 61.45 | 0.00 | - | 1 | 283 | 17.87% |
| MSFT240621P00325000 | 2023-01-27 1:45PM EST | 325.00 | 77.50 | 62.30 | 65.35 | 0.00 | - | 2 | 618 | 17.44% |
| MSFT240621P00330000 | 2023-01-09 11:59AM EST | 330.00 | 99.50 | 66.75 | 69.45 | 0.00 | - | 10 | 11 | 17.10% |
| MSFT240621P00335000 | 2023-02-02 9:56AM EST | 335.00 | 77.85 | 71.70 | 74.05 | -12.15 | -13.50% | 6 | 283 | 17.30% |
| MSFT240621P00340000 | 2023-01-30 10:50AM EST | 340.00 | 97.20 | 76.10 | 78.60 | 0.00 | - | 1 | 2 | 17.36% |
| MSFT240621P00345000 | 2023-01-17 1:55PM EST | 345.00 | 104.55 | 80.20 | 83.00 | 0.00 | - | 4 | 0 | 17.08% |
| MSFT240621P00350000 | 2023-01-06 2:41PM EST | 350.00 | 122.50 | 84.85 | 87.80 | 0.00 | - | 1 | 1 | 17.38% |
| MSFT240621P00355000 | 2022-12-23 11:24AM EST | 355.00 | 117.80 | 113.20 | 116.75 | 0.00 | - | 2 | 0 | 42.86% |
| MSFT240621P00360000 | 2023-01-10 10:21AM EST | 360.00 | 129.25 | 94.35 | 97.55 | 0.00 | - | 405 | 0 | 18.14% |
| MSFT240621P00365000 | 2022-11-11 9:46AM EST | 365.00 | 122.03 | 117.60 | 121.35 | 0.00 | - | 1 | 0 | 39.82% |
| MSFT240621P00370000 | 2022-11-08 10:43AM EST | 370.00 | 138.25 | 121.70 | 126.00 | 0.00 | - | 1 | 0 | 40.30% |
| MSFT240621P00375000 | 2022-10-13 10:39AM EST | 375.00 | 141.77 | 126.20 | 130.90 | 0.00 | - | 20 | 0 | 40.97% |
| MSFT240621P00380000 | 2022-10-04 10:13AM EST | 380.00 | 130.87 | 160.75 | 164.75 | 0.00 | - | 2 | 2 | 64.30% |
| MSFT240621P00385000 | 2022-11-03 12:44PM EST | 385.00 | 168.58 | 128.00 | 132.30 | 0.00 | - | 8 | 0 | 34.11% |
| MSFT240621P00390000 | 2022-10-19 12:16PM EST | 390.00 | 155.25 | 147.00 | 151.00 | 0.00 | - | 18 | 1 | 47.73% |
| MSFT240621P00395000 | 2022-10-19 12:16PM EST | 395.00 | 160.12 | 152.00 | 156.00 | 0.00 | - | 10 | 0 | 48.45% |
| MSFT240621P00400000 | 2022-12-29 12:03PM EST | 400.00 | 159.41 | 149.50 | 154.35 | 0.00 | - | 2 | 1 | 43.11% |
| MSFT240621P00405000 | 2022-10-19 12:13PM EST | 405.00 | 170.43 | 162.00 | 166.00 | 0.00 | - | 4 | 0 | 49.84% |
| MSFT240621P00410000 | 2022-10-19 12:12PM EST | 410.00 | 175.25 | 167.00 | 171.00 | 0.00 | - | 2 | 0 | 50.51% |
| MSFT240621P00415000 | 2022-10-19 12:11PM EST | 415.00 | 180.11 | 172.00 | 176.00 | 0.00 | - | 2 | 0 | 51.17% |
| MSFT240621P00420000 | 2022-11-04 12:20PM EST | 420.00 | 203.02 | 163.00 | 167.50 | 0.00 | - | 2 | 2 | 38.74% |
| MSFT240621P00425000 | 2022-10-19 12:57PM EST | 425.00 | 190.22 | 181.00 | 186.00 | 0.00 | - | 6 | 0 | 50.20% |
| MSFT240621P00430000 | 2022-09-30 10:26AM EST | 430.00 | 190.01 | 192.00 | 196.50 | 0.00 | - | 6 | 0 | 55.96% |
| MSFT240621P00435000 | 2022-10-07 10:40AM EST | 435.00 | 198.69 | 211.50 | 216.00 | 0.00 | - | 2 | 0 | 68.83% |
| MSFT240621P00440000 | 2022-10-07 10:42AM EST | 440.00 | 204.37 | 216.50 | 221.00 | 0.00 | - | 2 | 0 | 69.46% |
| MSFT240621P00445000 | 2022-10-07 10:51AM EST | 445.00 | 209.30 | 221.50 | 226.00 | 0.00 | - | 1 | 0 | 70.07% |
| MSFT240621P00450000 | 2022-09-27 12:08PM EST | 450.00 | 214.50 | 221.00 | 225.50 | 0.00 | - | 2 | 0 | 66.11% |
| MSFT240621P00460000 | 2023-01-20 1:48PM EST | 460.00 | 221.00 | 193.25 | 196.80 | 0.00 | - | 2 | 3 | 25.92% |
© 2023 Yahoo. Tous droits réservés.
