MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
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 | 2023-05-30 9:30AM EDT | 110.00 | 228.92 | 222.10 | 225.35 | 0.00 | - | 2 | 1,106 | 72.11% |
| MSFT240621C00115000 | 2023-04-21 3:05PM EDT | 115.00 | 174.48 | 205.50 | 210.00 | 0.00 | - | 1 | 194 | 0.00% |
| MSFT240621C00120000 | 2023-04-28 3:15PM EDT | 120.00 | 190.55 | 215.70 | 219.80 | 0.00 | - | 1 | 157 | 79.83% |
| MSFT240621C00125000 | 2023-05-05 11:25AM EDT | 125.00 | 187.75 | 207.70 | 211.90 | 0.00 | - | 1 | 329 | 68.18% |
| MSFT240621C00130000 | 2023-05-30 9:30AM EDT | 130.00 | 210.32 | 203.20 | 206.75 | 0.00 | - | 2 | 193 | 66.27% |
| MSFT240621C00135000 | 2023-05-02 1:19PM EDT | 135.00 | 177.65 | 198.30 | 202.30 | 0.00 | - | 11 | 58 | 64.88% |
| MSFT240621C00140000 | 2023-05-23 11:46AM EDT | 140.00 | 184.78 | 194.40 | 197.80 | 0.00 | - | 1 | 0 | 64.80% |
| MSFT240621C00145000 | 2023-05-23 11:46AM EDT | 145.00 | 180.03 | 189.50 | 193.10 | 0.00 | - | 1 | 198 | 63.03% |
| MSFT240621C00150000 | 2023-05-30 3:55PM EDT | 150.00 | 187.92 | 184.35 | 188.30 | 0.00 | - | 1 | 418 | 60.87% |
| MSFT240621C00155000 | 2023-05-24 12:47PM EDT | 155.00 | 165.60 | 180.55 | 183.90 | 0.00 | - | 5 | 0 | 60.86% |
| MSFT240621C00160000 | 2023-05-26 12:30PM EDT | 160.00 | 179.45 | 175.95 | 178.50 | 0.00 | - | 2 | 428 | 58.72% |
| MSFT240621C00165000 | 2023-05-15 12:32PM EDT | 165.00 | 149.10 | 171.30 | 174.35 | 0.00 | - | 22 | 178 | 57.95% |
| MSFT240621C00170000 | 2023-05-12 10:32AM EDT | 170.00 | 145.50 | 166.80 | 169.90 | 0.00 | - | 1 | 112 | 56.97% |
| MSFT240621C00175000 | 2023-05-25 9:42AM EDT | 175.00 | 156.00 | 162.75 | 165.25 | 0.00 | - | 1 | 216 | 56.21% |
| MSFT240621C00180000 | 2023-05-17 2:34PM EDT | 180.00 | 143.51 | 157.90 | 160.70 | 0.00 | - | 16 | 1,799 | 54.77% |
| MSFT240621C00185000 | 2023-05-18 3:56PM EDT | 185.00 | 143.00 | 153.20 | 156.90 | 0.00 | - | 1 | 907 | 54.14% |
| MSFT240621C00190000 | 2023-04-27 3:15PM EDT | 190.00 | 126.00 | 151.85 | 154.85 | 0.00 | - | 1 | 597 | 57.57% |
| MSFT240621C00195000 | 2023-04-26 3:08PM EDT | 195.00 | 112.37 | 147.75 | 151.45 | 0.00 | - | 22 | 249 | 57.41% |
| MSFT240621C00200000 | 2023-05-30 1:52PM EDT | 200.00 | 143.00 | 139.70 | 143.45 | 0.00 | - | 1,323 | 2,148 | 50.86% |
| MSFT240621C00205000 | 2023-04-27 10:28AM EDT | 205.00 | 110.07 | 138.80 | 141.95 | 0.00 | - | 5 | 225 | 54.47% |
| MSFT240621C00210000 | 2023-05-26 11:49AM EDT | 210.00 | 132.00 | 131.05 | 134.20 | -3.87 | -2.85% | 1 | 1,834 | 50.90% |
| MSFT240621C00215000 | 2023-05-30 2:35PM EDT | 215.00 | 131.05 | 127.50 | 130.20 | 0.00 | - | 1 | 976 | 50.35% |
| MSFT240621C00220000 | 2023-05-23 9:42AM EDT | 220.00 | 114.00 | 122.90 | 126.25 | 0.00 | - | 10 | 434 | 49.81% |
| MSFT240621C00225000 | 2023-05-30 11:30AM EDT | 225.00 | 123.09 | 118.65 | 122.00 | 0.00 | - | 5 | 343 | 48.86% |
| MSFT240621C00230000 | 2023-05-30 12:53PM EDT | 230.00 | 118.00 | 114.15 | 116.70 | 0.00 | - | 1 | 819 | 46.64% |
| MSFT240621C00235000 | 2023-05-22 11:38AM EDT | 235.00 | 103.00 | 110.20 | 112.50 | 0.00 | - | 1 | 256 | 45.75% |
| MSFT240621C00240000 | 2023-05-30 3:01PM EDT | 240.00 | 109.50 | 106.10 | 109.25 | 0.00 | - | 10 | 665 | 45.90% |
| MSFT240621C00245000 | 2023-05-26 10:13AM EDT | 245.00 | 101.75 | 102.50 | 104.50 | 0.00 | - | 10 | 720 | 44.33% |
| MSFT240621C00250000 | 2023-05-31 10:55AM EDT | 250.00 | 101.52 | 99.05 | 100.25 | -0.98 | -0.96% | 3 | 1,865 | 43.31% |
| MSFT240621C00255000 | 2023-05-30 3:14PM EDT | 255.00 | 97.70 | 94.85 | 96.75 | 0.00 | - | 1 | 1,666 | 43.03% |
| MSFT240621C00260000 | 2023-05-30 2:05PM EDT | 260.00 | 93.80 | 91.05 | 92.95 | +1.21 | +1.31% | 1 | 824 | 42.40% |
| MSFT240621C00265000 | 2023-05-30 3:17PM EDT | 265.00 | 89.81 | 86.10 | 89.35 | 0.00 | - | 8 | 857 | 41.91% |
| MSFT240621C00270000 | 2023-05-26 3:02PM EDT | 270.00 | 86.63 | 83.25 | 85.20 | 0.00 | - | 16 | 2,434 | 40.87% |
| MSFT240621C00275000 | 2023-05-30 3:01PM EDT | 275.00 | 84.43 | 79.70 | 81.50 | +2.05 | +2.49% | 1 | 1,320 | 40.21% |
| MSFT240621C00280000 | 2023-05-31 11:27AM EDT | 280.00 | 76.00 | 75.40 | 77.50 | -2.70 | -3.43% | 2 | 2,797 | 39.25% |
| MSFT240621C00285000 | 2023-05-30 9:30AM EDT | 285.00 | 76.66 | 72.15 | 73.60 | 0.00 | - | 2 | 1,067 | 38.34% |
| MSFT240621C00290000 | 2023-05-31 9:38AM EDT | 290.00 | 72.50 | 68.60 | 70.50 | +1.70 | +2.40% | 4 | 2,173 | 38.08% |
| MSFT240621C00295000 | 2023-05-30 3:38PM EDT | 295.00 | 68.05 | 65.30 | 67.35 | 0.00 | - | 17 | 1,120 | 37.72% |
| MSFT240621C00300000 | 2023-05-31 10:44AM EDT | 300.00 | 63.77 | 62.40 | 63.70 | -0.72 | -1.12% | 2 | 3,043 | 36.90% |
| MSFT240621C00305000 | 2023-05-31 9:59AM EDT | 305.00 | 61.00 | 58.95 | 60.00 | -1.00 | -1.61% | 6 | 1,096 | 36.00% |
| MSFT240621C00310000 | 2023-05-31 11:40AM EDT | 310.00 | 56.00 | 54.40 | 57.05 | -2.55 | -4.36% | 8 | 1,258 | 35.65% |
| MSFT240621C00315000 | 2023-05-31 11:40AM EDT | 315.00 | 52.81 | 52.00 | 54.30 | -1.63 | -2.99% | 11 | 627 | 35.39% |
| MSFT240621C00320000 | 2023-05-31 11:18AM EDT | 320.00 | 49.90 | 48.60 | 51.10 | -1.70 | -3.29% | 1 | 1,879 | 34.74% |
| MSFT240621C00325000 | 2023-05-31 11:38AM EDT | 325.00 | 47.05 | 45.45 | 47.90 | -0.95 | -1.98% | 2 | 1,196 | 34.03% |
| MSFT240621C00330000 | 2023-05-31 11:43AM EDT | 330.00 | 45.15 | 43.85 | 45.20 | +0.08 | +0.18% | 111 | 2,024 | 33.65% |
| MSFT240621C00335000 | 2023-05-31 11:18AM EDT | 335.00 | 41.50 | 41.15 | 42.40 | -0.65 | -1.54% | 9 | 3,334 | 33.13% |
| MSFT240621C00340000 | 2023-05-31 9:41AM EDT | 340.00 | 41.70 | 38.55 | 39.60 | +2.01 | +5.06% | 2 | 1,200 | 32.56% |
| MSFT240621C00345000 | 2023-05-30 1:41PM EDT | 345.00 | 37.25 | 35.25 | 37.20 | 0.00 | - | 6 | 1,115 | 32.22% |
| MSFT240621C00350000 | 2023-05-31 11:24AM EDT | 350.00 | 34.00 | 32.95 | 34.90 | -0.50 | -1.45% | 15 | 0 | 31.90% |
| MSFT240621C00355000 | 2023-05-31 9:57AM EDT | 355.00 | 34.47 | 31.05 | 33.15 | +1.50 | +4.55% | 4 | 828 | 31.92% |
| MSFT240621C00360000 | 2023-05-31 9:50AM EDT | 360.00 | 31.30 | 28.80 | 30.85 | +0.94 | +3.10% | 13 | 1,366 | 31.48% |
| MSFT240621C00365000 | 2023-05-31 10:58AM EDT | 365.00 | 28.55 | 27.05 | 28.50 | -0.33 | -1.14% | 4 | 1,621 | 30.93% |
| MSFT240621C00370000 | 2023-05-31 10:20AM EDT | 370.00 | 26.40 | 25.00 | 26.75 | -0.40 | -1.49% | 6 | 822 | 30.77% |
| MSFT240621C00375000 | 2023-05-30 3:53PM EDT | 375.00 | 25.80 | 23.10 | 24.30 | +1.65 | +6.83% | 14 | 1,635 | 30.02% |
| MSFT240621C00380000 | 2023-05-30 11:52AM EDT | 380.00 | 23.40 | 21.60 | 22.75 | 0.00 | - | 70 | 656 | 29.89% |
| MSFT240621C00385000 | 2023-05-30 1:01PM EDT | 385.00 | 21.44 | 19.80 | 20.60 | 0.00 | - | 100 | 2,084 | 29.23% |
| MSFT240621C00390000 | 2023-05-31 10:47AM EDT | 390.00 | 19.19 | 18.25 | 19.80 | -0.31 | -1.59% | 1 | 0 | 29.58% |
| MSFT240621C00395000 | 2023-05-30 12:20PM EDT | 395.00 | 18.25 | 16.90 | 18.25 | 0.00 | - | 5 | 574 | 29.27% |
| MSFT240621C00400000 | 2023-05-30 3:51PM EDT | 400.00 | 16.35 | 15.55 | 17.20 | +0.15 | +0.93% | 2 | 5,100 | 29.31% |
| MSFT240621C00405000 | 2023-05-30 11:06AM EDT | 405.00 | 15.55 | 13.80 | 15.40 | 0.00 | - | 1 | 1,126 | 28.66% |
| MSFT240621C00410000 | 2023-05-30 11:40AM EDT | 410.00 | 15.60 | 12.95 | 14.30 | 0.00 | - | 232 | 705 | 28.55% |
| MSFT240621C00415000 | 2023-05-30 10:20AM EDT | 415.00 | 12.69 | 12.05 | 13.05 | 0.00 | - | 1 | 315 | 28.24% |
| MSFT240621C00420000 | 2023-05-31 10:23AM EDT | 420.00 | 12.00 | 10.85 | 12.00 | +0.30 | +2.56% | 37 | 1,609 | 28.04% |
| MSFT240621C00425000 | 2023-05-30 3:05PM EDT | 425.00 | 11.00 | 9.85 | 10.80 | +0.20 | +1.85% | 1 | 1,215 | 27.64% |
| MSFT240621C00430000 | 2023-05-31 11:21AM EDT | 430.00 | 9.85 | 9.30 | 9.95 | -0.17 | -1.70% | 26 | 1,227 | 27.52% |
| MSFT240621C00435000 | 2023-05-25 11:00AM EDT | 435.00 | 7.10 | 8.00 | 9.65 | 0.00 | - | 1 | 0 | 27.92% |
| MSFT240621C00440000 | 2023-05-30 2:32PM EDT | 440.00 | 8.50 | 7.40 | 9.05 | 0.00 | - | 31 | 1,179 | 27.97% |
| MSFT240621C00445000 | 2023-05-30 10:38AM EDT | 445.00 | 8.00 | 7.35 | 7.75 | 0.00 | - | 14 | 210 | 27.19% |
| MSFT240621C00450000 | 2023-05-31 11:21AM EDT | 450.00 | 7.05 | 6.75 | 7.25 | +0.05 | +0.71% | 61 | 1,128 | 27.25% |
| MSFT240621C00455000 | 2023-05-31 11:30AM EDT | 455.00 | 6.38 | 6.20 | 8.35 | -0.12 | -1.85% | 5 | 328 | 29.14% |
| MSFT240621C00460000 | 2023-05-31 11:26AM EDT | 460.00 | 5.85 | 5.75 | 6.15 | -0.15 | -2.50% | 5 | 7,350 | 27.10% |
| MSFT240621C00465000 | 2023-05-31 10:23AM EDT | 465.00 | 5.55 | 5.25 | 5.90 | -0.05 | -0.89% | 26 | 0 | 27.36% |
| MSFT240621C00470000 | 2023-05-31 10:02AM EDT | 470.00 | 5.50 | 4.25 | 5.25 | +0.35 | +6.80% | 2 | 623 | 27.04% |
| MSFT240621C00480000 | 2023-05-31 11:30AM EDT | 480.00 | 4.23 | 3.90 | 5.45 | -0.07 | -1.63% | 110 | 959 | 28.41% |
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 | 2023-05-30 11:26AM EDT | 110.00 | 0.30 | 0.00 | 0.59 | 0.00 | - | 6 | 0 | 50.24% |
| MSFT240621P00115000 | 2023-05-30 3:13PM EDT | 115.00 | 0.45 | 0.00 | 2.42 | 0.00 | - | 1 | 2,786 | 54.15% |
| MSFT240621P00120000 | 2023-05-22 1:19PM EDT | 120.00 | 0.39 | 0.00 | 2.25 | 0.00 | - | 2 | 5,467 | 51.48% |
| MSFT240621P00125000 | 2023-05-31 11:18AM EDT | 125.00 | 0.45 | 0.05 | 1.08 | -0.08 | -15.09% | 10 | 3,368 | 49.22% |
| MSFT240621P00130000 | 2023-05-30 2:45PM EDT | 130.00 | 0.64 | 0.00 | 1.26 | 0.00 | - | 1 | 1,407 | 48.66% |
| MSFT240621P00135000 | 2023-05-30 3:38PM EDT | 135.00 | 0.75 | 0.15 | 1.58 | 0.00 | - | 10 | 774 | 48.80% |
| MSFT240621P00140000 | 2023-05-12 2:23PM EDT | 140.00 | 1.05 | 0.70 | 0.95 | 0.00 | - | 12 | 1,863 | 42.98% |
| MSFT240621P00145000 | 2023-05-26 2:03PM EDT | 145.00 | 0.92 | 0.22 | 1.25 | 0.00 | - | 1 | 965 | 43.37% |
| MSFT240621P00150000 | 2023-05-30 10:16AM EDT | 150.00 | 0.96 | 0.90 | 1.30 | 0.00 | - | 2 | 1,772 | 42.05% |
| MSFT240621P00155000 | 2023-05-26 10:18AM EDT | 155.00 | 1.53 | 1.05 | 2.05 | 0.00 | - | 1 | 1,125 | 44.17% |
| MSFT240621P00160000 | 2023-05-19 1:42PM EDT | 160.00 | 1.49 | 1.06 | 2.66 | 0.00 | - | 2 | 2,311 | 44.92% |
| MSFT240621P00165000 | 2023-05-24 12:57PM EDT | 165.00 | 2.71 | 1.11 | 2.71 | +0.76 | +38.97% | 80 | 3,570 | 43.43% |
| MSFT240621P00170000 | 2023-05-31 9:58AM EDT | 170.00 | 2.56 | 0.97 | 2.56 | +0.62 | +31.96% | 1 | 1,567 | 41.30% |
| MSFT240621P00175000 | 2023-05-22 1:20PM EDT | 175.00 | 2.08 | 1.08 | 2.43 | 0.00 | - | 2 | 872 | 39.29% |
| MSFT240621P00180000 | 2023-05-31 11:16AM EDT | 180.00 | 1.89 | 2.01 | 2.38 | -0.89 | -32.01% | 20 | 1,029 | 37.62% |
| MSFT240621P00185000 | 2023-05-30 11:09AM EDT | 185.00 | 2.35 | 1.50 | 4.35 | 0.00 | - | 1 | 583 | 41.74% |
| MSFT240621P00190000 | 2023-05-31 11:19AM EDT | 190.00 | 2.64 | 1.33 | 2.87 | -0.92 | -25.84% | 8 | 819 | 36.24% |
| MSFT240621P00195000 | 2023-05-30 3:43PM EDT | 195.00 | 3.08 | 0.91 | 3.75 | 0.00 | - | 120 | 1,686 | 37.15% |
| MSFT240621P00200000 | 2023-05-30 12:29PM EDT | 200.00 | 3.20 | 3.15 | 3.50 | 0.00 | - | 3 | 4,189 | 35.06% |
| MSFT240621P00205000 | 2023-05-26 3:16PM EDT | 205.00 | 3.68 | 3.50 | 3.95 | 0.00 | - | 26 | 2,513 | 34.70% |
| MSFT240621P00210000 | 2023-05-31 11:25AM EDT | 210.00 | 4.30 | 3.75 | 4.30 | +0.27 | +6.70% | 1 | 4,530 | 34.04% |
| MSFT240621P00215000 | 2023-05-31 9:56AM EDT | 215.00 | 4.25 | 4.20 | 4.75 | -0.05 | -1.16% | 19 | 3,672 | 33.54% |
| MSFT240621P00220000 | 2023-05-31 11:18AM EDT | 220.00 | 5.00 | 4.80 | 5.20 | +0.19 | +3.95% | 1 | 0 | 32.97% |
| MSFT240621P00225000 | 2023-05-30 3:58PM EDT | 225.00 | 5.32 | 4.80 | 5.80 | 0.00 | - | 11 | 2,305 | 32.61% |
| MSFT240621P00230000 | 2023-05-30 3:47PM EDT | 230.00 | 5.86 | 5.85 | 6.30 | 0.00 | - | 216 | 2,858 | 32.01% |
| MSFT240621P00235000 | 2023-05-26 3:43PM EDT | 235.00 | 6.55 | 5.10 | 7.20 | 0.00 | - | 81 | 963 | 31.96% |
| MSFT240621P00240000 | 2023-05-31 11:32AM EDT | 240.00 | 7.24 | 6.10 | 7.55 | +0.04 | +0.56% | 10 | 2,301 | 31.02% |
| MSFT240621P00245000 | 2023-05-31 11:32AM EDT | 245.00 | 7.94 | 7.15 | 8.25 | +0.29 | +3.79% | 10 | 1,657 | 30.54% |
| MSFT240621P00250000 | 2023-05-30 12:05PM EDT | 250.00 | 8.72 | 8.30 | 9.00 | +0.32 | +3.81% | 4 | 3,558 | 30.05% |
| MSFT240621P00255000 | 2023-05-31 11:22AM EDT | 255.00 | 9.50 | 9.10 | 9.55 | +0.57 | +6.38% | 11 | 1,374 | 29.27% |
| MSFT240621P00260000 | 2023-05-31 11:37AM EDT | 260.00 | 10.30 | 9.80 | 10.60 | -0.40 | -3.74% | 124 | 1,806 | 29.02% |
| MSFT240621P00265000 | 2023-05-30 3:56PM EDT | 265.00 | 10.85 | 9.95 | 11.60 | 0.00 | - | 3 | 1,546 | 28.64% |
| MSFT240621P00270000 | 2023-05-26 2:14PM EDT | 270.00 | 11.88 | 11.60 | 12.65 | 0.00 | - | 1 | 3,308 | 28.24% |
| MSFT240621P00275000 | 2023-05-30 1:28PM EDT | 275.00 | 12.47 | 12.40 | 13.55 | 0.00 | - | 1 | 2,967 | 27.61% |
| MSFT240621P00280000 | 2023-05-30 3:14PM EDT | 280.00 | 13.90 | 13.85 | 14.65 | -0.02 | -0.14% | 2 | 2,064 | 27.12% |
| MSFT240621P00285000 | 2023-05-30 2:22PM EDT | 285.00 | 15.10 | 14.75 | 15.85 | +0.23 | +1.55% | 2 | 418 | 26.66% |
| MSFT240621P00290000 | 2023-05-30 12:23PM EDT | 290.00 | 15.55 | 16.25 | 17.10 | 0.00 | - | 14 | 1,034 | 26.18% |
| MSFT240621P00295000 | 2023-05-26 12:27PM EDT | 295.00 | 18.04 | 17.10 | 18.40 | 0.00 | - | 12 | 406 | 25.66% |
| MSFT240621P00300000 | 2023-05-30 1:34PM EDT | 300.00 | 18.90 | 18.80 | 19.90 | 0.00 | - | 95 | 811 | 25.25% |
| MSFT240621P00305000 | 2023-05-30 1:07PM EDT | 305.00 | 20.35 | 20.25 | 21.45 | 0.00 | - | 5 | 410 | 24.80% |
| MSFT240621P00310000 | 2023-05-30 3:14PM EDT | 310.00 | 22.02 | 21.65 | 23.20 | 0.00 | - | 9 | 975 | 24.43% |
| MSFT240621P00315000 | 2023-05-31 9:47AM EDT | 315.00 | 22.50 | 23.45 | 25.00 | -1.30 | -5.46% | 1 | 319 | 24.02% |
| MSFT240621P00320000 | 2023-05-31 10:12AM EDT | 320.00 | 25.40 | 25.10 | 26.70 | -0.20 | -0.78% | 31 | 478 | 23.46% |
| MSFT240621P00325000 | 2023-05-31 10:50AM EDT | 325.00 | 27.51 | 27.20 | 28.85 | +0.31 | +1.14% | 169 | 534 | 23.15% |
| MSFT240621P00330000 | 2023-05-31 10:38AM EDT | 330.00 | 29.90 | 29.35 | 30.80 | +0.38 | +1.29% | 5 | 233 | 22.60% |
| MSFT240621P00335000 | 2023-05-31 10:07AM EDT | 335.00 | 31.10 | 31.50 | 32.95 | -0.35 | -1.11% | 3 | 262 | 22.12% |
| MSFT240621P00340000 | 2023-05-09 3:41PM EDT | 340.00 | 34.20 | 33.95 | 35.45 | -12.61 | -26.94% | 2 | 78 | 21.80% |
| MSFT240621P00345000 | 2023-05-04 11:43AM EDT | 345.00 | 50.88 | 36.05 | 37.95 | 0.00 | - | 2 | 47 | 21.39% |
| MSFT240621P00350000 | 2023-05-26 2:23PM EDT | 350.00 | 39.80 | 38.70 | 40.50 | +0.92 | +2.37% | 1 | 46 | 20.91% |
| MSFT240621P00355000 | 2023-05-25 2:05PM EDT | 355.00 | 46.40 | 41.45 | 43.35 | 0.00 | - | 2 | 9 | 20.56% |
| MSFT240621P00360000 | 2023-05-18 10:37AM EDT | 360.00 | 51.00 | 44.20 | 46.15 | 0.00 | - | 1 | 48 | 20.07% |
| MSFT240621P00365000 | 2023-05-16 11:50AM EDT | 365.00 | 59.00 | 47.30 | 48.95 | 0.00 | - | 2 | 1 | 19.45% |
| MSFT240621P00370000 | 2023-05-09 3:41PM EDT | 370.00 | 67.62 | 50.60 | 52.15 | 0.00 | - | 18 | 18 | 19.04% |
| MSFT240621P00375000 | 2023-05-05 9:58AM EDT | 375.00 | 71.75 | 53.55 | 55.80 | 0.00 | - | 2 | 0 | 18.89% |
| MSFT240621P00380000 | 2023-05-31 10:04AM EDT | 380.00 | 55.00 | 57.05 | 59.10 | -1.40 | -2.48% | 56 | 584 | 18.32% |
| MSFT240621P00385000 | 2023-05-22 1:26PM EDT | 385.00 | 66.58 | 60.55 | 62.95 | 0.00 | - | 2 | 10 | 18.12% |
| MSFT240621P00390000 | 2023-05-23 9:54AM EDT | 390.00 | 70.84 | 63.45 | 65.95 | 0.00 | - | 2 | 45 | 16.90% |
| MSFT240621P00395000 | 2023-05-19 10:45AM EDT | 395.00 | 77.89 | 67.10 | 70.10 | 0.00 | - | 2 | 148 | 16.71% |
| MSFT240621P00400000 | 2023-05-19 10:44AM EDT | 400.00 | 82.46 | 71.65 | 73.80 | 0.00 | - | 2 | 4 | 15.80% |
| MSFT240621P00405000 | 2023-05-02 1:00PM EDT | 405.00 | 99.97 | 75.70 | 78.15 | 0.00 | - | 2 | 0 | 15.54% |
| MSFT240621P00410000 | 2023-05-22 1:26PM EDT | 410.00 | 89.18 | 81.15 | 82.50 | 0.00 | - | 2 | 0 | 15.11% |
| MSFT240621P00415000 | 2023-04-13 10:28AM EDT | 415.00 | 127.63 | 105.80 | 108.70 | 0.00 | - | 2 | 0 | 36.91% |
| MSFT240621P00420000 | 2023-05-31 10:12AM EDT | 420.00 | 87.55 | 89.55 | 91.80 | -2.08 | -2.32% | 2 | 3 | 14.89% |
| MSFT240621P00425000 | 2022-10-19 1:57PM EDT | 425.00 | 190.22 | 181.00 | 186.00 | 0.00 | - | 6 | 0 | 87.26% |
| MSFT240621P00430000 | 2023-05-02 12:58PM EDT | 430.00 | 124.82 | 98.45 | 101.85 | 0.00 | - | 4 | 0 | 16.10% |
| MSFT240621P00435000 | 2023-04-12 11:46AM EDT | 435.00 | 150.32 | 124.05 | 128.80 | 0.00 | - | 2 | 0 | 40.26% |
| MSFT240621P00440000 | 2023-04-12 3:11PM EDT | 440.00 | 156.66 | 129.25 | 133.50 | 0.00 | - | 4 | 0 | 40.79% |
| MSFT240621P00445000 | 2022-10-07 11:51AM EDT | 445.00 | 209.30 | 221.50 | 226.00 | 0.00 | - | 1 | 0 | 105.88% |
| MSFT240621P00450000 | 2023-05-16 3:33PM EDT | 450.00 | 137.27 | 118.75 | 121.25 | 0.00 | - | 2 | 0 | 16.43% |
| MSFT240621P00455000 | 2023-05-16 3:14PM EDT | 455.00 | 142.68 | 123.90 | 125.70 | 0.00 | - | - | 0 | 14.33% |
| MSFT240621P00460000 | 2023-05-19 10:45AM EDT | 460.00 | 142.94 | 128.60 | 131.60 | 0.00 | - | 4 | 4 | 18.48% |
| MSFT240621P00470000 | 2023-05-19 10:45AM EDT | 470.00 | 152.61 | 138.90 | 142.35 | 0.00 | - | 2 | 0 | 21.34% |
© 2023 Yahoo. Tous droits réservés.