La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
28 725,51 -500,10 (-1,71 %) EUR/USD
0,9801 -0,0018 (-0,19 %) Gold future
1 668,30 -0,30 (-0,02 %) BTC-EUR
19 721,31 -224,42 (-1,13 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00125000 | 2022-09-29 3:59PM EDT | 125.00 | 122.20 | 116.00 | 120.00 | 0.00 | - | 3 | 256 | 50.24% |
| MSFT240621C00130000 | 2022-09-29 9:39AM EDT | 130.00 | 119.55 | 112.00 | 116.00 | 0.00 | - | 1 | 182 | 52.94% |
| MSFT240621C00135000 | 2022-09-29 12:11PM EDT | 135.00 | 112.30 | 108.00 | 112.00 | 0.00 | - | 2 | 37 | 51.99% |
| MSFT240621C00140000 | 2022-09-27 12:29PM EDT | 140.00 | 107.67 | 104.00 | 108.00 | 0.00 | - | 2 | 88 | 51.00% |
| MSFT240621C00145000 | 2022-09-29 2:07PM EDT | 145.00 | 103.96 | 100.00 | 104.00 | 0.00 | - | 2 | 13 | 49.98% |
| MSFT240621C00150000 | 2022-09-30 12:22PM EDT | 150.00 | 101.10 | 96.50 | 100.00 | +0.85 | +0.85% | 9 | 266 | 48.92% |
| MSFT240621C00155000 | 2022-09-28 10:32AM EDT | 155.00 | 98.02 | 93.00 | 96.50 | 0.00 | - | 9 | 27 | 48.48% |
| MSFT240621C00160000 | 2022-09-30 12:22PM EDT | 160.00 | 93.51 | 89.00 | 92.50 | -1.51 | -1.59% | 11 | 37 | 47.34% |
| MSFT240621C00165000 | 2022-09-29 10:24AM EDT | 165.00 | 88.55 | 85.15 | 89.00 | 0.00 | - | 2 | 120 | 46.78% |
| MSFT240621C00170000 | 2022-09-29 10:37AM EDT | 170.00 | 84.25 | 81.10 | 85.50 | 0.00 | - | 1 | 142 | 46.15% |
| MSFT240621C00175000 | 2022-09-29 3:59PM EDT | 175.00 | 83.20 | 78.50 | 82.00 | 0.00 | - | 12 | 339 | 45.47% |
| MSFT240621C00180000 | 2022-09-29 2:08PM EDT | 180.00 | 78.26 | 74.35 | 78.50 | 0.00 | - | 10 | 302 | 44.73% |
| MSFT240621C00185000 | 2022-09-29 12:05PM EDT | 185.00 | 75.87 | 71.00 | 75.00 | 0.00 | - | 4 | 721 | 43.94% |
| MSFT240621C00190000 | 2022-09-30 12:08PM EDT | 190.00 | 72.30 | 68.45 | 71.50 | -2.70 | -3.60% | 2 | 288 | 43.11% |
| MSFT240621C00195000 | 2022-09-29 3:39PM EDT | 195.00 | 69.50 | 65.35 | 68.25 | 0.00 | - | 1 | 85 | 42.48% |
| MSFT240621C00200000 | 2022-09-30 1:21PM EDT | 200.00 | 64.99 | 61.80 | 65.50 | -2.31 | -3.43% | 1 | 388 | 42.27% |
| MSFT240621C00205000 | 2022-09-29 3:17PM EDT | 205.00 | 62.13 | 58.00 | 62.50 | 0.00 | - | 1 | 55 | 41.76% |
| MSFT240621C00210000 | 2022-09-28 12:08PM EDT | 210.00 | 61.41 | 55.00 | 59.50 | 0.00 | - | 4 | 280 | 41.19% |
| MSFT240621C00215000 | 2022-09-29 1:05PM EDT | 215.00 | 57.60 | 52.80 | 56.15 | 0.00 | - | 29 | 337 | 40.25% |
| MSFT240621C00220000 | 2022-09-30 2:53PM EDT | 220.00 | 53.11 | 49.65 | 53.30 | -0.04 | -0.08% | 4 | 207 | 39.71% |
| MSFT240621C00225000 | 2022-09-30 3:00PM EDT | 225.00 | 49.32 | 47.40 | 50.60 | -1.25 | -2.47% | 50 | 295 | 39.24% |
| MSFT240621C00230000 | 2022-09-30 3:23PM EDT | 230.00 | 46.90 | 44.00 | 48.50 | -0.42 | -0.89% | 3 | 584 | 39.22% |
| MSFT240621C00235000 | 2022-09-29 3:33PM EDT | 235.00 | 46.00 | 41.65 | 45.40 | 0.00 | - | 3 | 101 | 38.29% |
| MSFT240621C00240000 | 2022-09-30 2:47PM EDT | 240.00 | 41.75 | 39.00 | 43.50 | -0.61 | -1.44% | 41 | 541 | 38.32% |
| MSFT240621C00245000 | 2022-09-30 3:00PM EDT | 245.00 | 39.28 | 37.00 | 40.60 | -0.24 | -0.61% | 1 | 471 | 37.45% |
| MSFT240621C00250000 | 2022-09-30 3:58PM EDT | 250.00 | 36.50 | 34.60 | 39.00 | -3.40 | -8.52% | 9 | 1,766 | 37.60% |
| MSFT240621C00255000 | 2022-09-30 11:29AM EDT | 255.00 | 38.25 | 32.85 | 36.50 | +2.48 | +6.93% | 1 | 506 | 36.94% |
| MSFT240621C00260000 | 2022-09-30 11:14AM EDT | 260.00 | 35.35 | 30.00 | 34.15 | +2.35 | +7.12% | 6 | 703 | 36.35% |
| MSFT240621C00265000 | 2022-09-28 3:17PM EDT | 265.00 | 33.00 | 28.00 | 32.50 | -2.62 | -7.36% | 1 | 485 | 36.28% |
| MSFT240621C00270000 | 2022-09-30 3:57PM EDT | 270.00 | 28.60 | 26.85 | 31.00 | -0.73 | -2.49% | 7 | 850 | 36.28% |
| MSFT240621C00275000 | 2022-09-30 1:55PM EDT | 275.00 | 27.80 | 25.00 | 29.00 | +0.05 | +0.18% | 5 | 889 | 35.80% |
| MSFT240621C00280000 | 2022-09-30 3:02PM EDT | 280.00 | 26.02 | 24.80 | 27.50 | -0.48 | -1.81% | 231 | 1,345 | 35.68% |
| MSFT240621C00285000 | 2022-09-30 3:56PM EDT | 285.00 | 24.21 | 23.25 | 25.35 | -0.89 | -3.55% | 3 | 783 | 34.97% |
| MSFT240621C00290000 | 2022-09-30 3:13PM EDT | 290.00 | 22.60 | 21.70 | 24.00 | -0.08 | -0.35% | 28 | 1,435 | 34.87% |
| MSFT240621C00295000 | 2022-09-30 1:35PM EDT | 295.00 | 21.45 | 19.90 | 22.35 | -0.80 | -3.60% | 4 | 766 | 34.46% |
| MSFT240621C00300000 | 2022-09-30 3:00PM EDT | 300.00 | 19.60 | 19.00 | 21.50 | -0.55 | -2.73% | 19 | 1,940 | 34.68% |
| MSFT240621C00305000 | 2022-09-30 9:43AM EDT | 305.00 | 20.02 | 17.60 | 19.65 | +1.00 | +5.26% | 2 | 834 | 33.98% |
| MSFT240621C00310000 | 2022-09-30 2:00PM EDT | 310.00 | 17.29 | 15.00 | 19.00 | +0.29 | +1.71% | 49 | 814 | 34.29% |
| MSFT240621C00315000 | 2022-09-30 9:59AM EDT | 315.00 | 17.80 | 13.00 | 18.00 | +1.01 | +6.02% | 2 | 141 | 34.24% |
| MSFT240621C00320000 | 2022-09-29 3:24PM EDT | 320.00 | 15.58 | 12.00 | 17.00 | 0.00 | - | 57 | 1,433 | 34.15% |
| MSFT240621C00325000 | 2022-09-29 3:12PM EDT | 325.00 | 14.38 | 12.55 | 16.00 | 0.00 | - | 116 | 606 | 34.02% |
| MSFT240621C00330000 | 2022-09-30 1:15PM EDT | 330.00 | 13.25 | 10.20 | 15.00 | -0.22 | -1.63% | 85 | 528 | 33.84% |
| MSFT240621C00335000 | 2022-09-30 9:59AM EDT | 335.00 | 12.93 | 10.40 | 14.00 | +0.76 | +6.24% | 2 | 693 | 33.61% |
| MSFT240621C00340000 | 2022-09-29 3:20PM EDT | 340.00 | 11.69 | 9.00 | 13.00 | 0.00 | - | 103 | 637 | 33.33% |
| MSFT240621C00345000 | 2022-09-29 1:13PM EDT | 345.00 | 10.60 | 8.65 | 11.55 | 0.00 | - | 22 | 347 | 32.52% |
| MSFT240621C00350000 | 2022-09-30 11:09AM EDT | 350.00 | 10.26 | 9.10 | 12.00 | +0.54 | +5.56% | 1 | 1,695 | 33.66% |
| MSFT240621C00355000 | 2022-09-29 12:25PM EDT | 355.00 | 8.75 | 7.00 | 11.00 | 0.00 | - | 4 | 135 | 33.25% |
| MSFT240621C00360000 | 2022-09-30 1:27PM EDT | 360.00 | 8.93 | 6.50 | 9.45 | +0.48 | +5.68% | 6 | 172 | 32.15% |
| MSFT240621C00365000 | 2022-09-29 12:07PM EDT | 365.00 | 8.34 | 6.15 | 10.00 | 0.00 | - | 252 | 257 | 33.39% |
| MSFT240621C00370000 | 2022-09-30 10:44AM EDT | 370.00 | 7.90 | 5.20 | 8.30 | +0.56 | +7.63% | 2 | 439 | 31.98% |
| MSFT240621C00375000 | 2022-09-28 12:02PM EDT | 375.00 | 7.14 | 5.20 | 7.75 | 0.00 | - | 3 | 1,411 | 31.87% |
| MSFT240621C00380000 | 2022-09-29 12:44PM EDT | 380.00 | 6.36 | 4.75 | 7.25 | 0.00 | - | 2 | 390 | 31.78% |
| MSFT240621C00385000 | 2022-09-30 1:55PM EDT | 385.00 | 5.80 | 4.35 | 8.00 | -0.70 | -10.77% | 2 | 1,402 | 33.29% |
| MSFT240621C00390000 | 2022-09-29 12:32PM EDT | 390.00 | 5.50 | 4.80 | 6.75 | 0.00 | - | 10 | 103 | 32.18% |
| MSFT240621C00395000 | 2022-09-27 3:28PM EDT | 395.00 | 5.16 | 3.35 | 6.00 | 0.00 | - | 3 | 340 | 31.64% |
| MSFT240621C00400000 | 2022-09-30 3:55PM EDT | 400.00 | 4.62 | 3.65 | 5.20 | -0.58 | -11.15% | 6 | 3,783 | 30.93% |
| MSFT240621C00405000 | 2022-09-29 1:32PM EDT | 405.00 | 4.47 | 2.81 | 5.30 | 0.00 | - | 38 | 244 | 31.57% |
| MSFT240621C00410000 | 2022-09-29 3:50PM EDT | 410.00 | 4.40 | 3.50 | 5.00 | 0.00 | - | 5 | 88 | 31.57% |
| MSFT240621C00415000 | 2022-09-30 3:42PM EDT | 415.00 | 4.00 | 3.05 | 4.65 | -0.26 | -6.10% | 1 | 5 | 31.45% |
| MSFT240621C00420000 | 2022-09-28 12:09PM EDT | 420.00 | 4.14 | 2.13 | 4.45 | 0.00 | - | 1 | 43 | 31.56% |
| MSFT240621C00425000 | 2022-09-30 11:36AM EDT | 425.00 | 3.60 | 3.25 | 4.20 | +0.10 | +2.86% | 2 | 688 | 31.56% |
| MSFT240621C00430000 | 2022-09-14 10:57AM EDT | 430.00 | 4.50 | 2.50 | 3.95 | 0.00 | - | 1 | 919 | 31.54% |
| MSFT240621C00435000 | 2022-09-29 11:52AM EDT | 435.00 | 3.50 | 1.00 | 3.75 | 0.00 | - | 2 | 22 | 31.58% |
| MSFT240621C00440000 | 2022-09-26 1:39PM EDT | 440.00 | 3.05 | 1.48 | 3.55 | 0.00 | - | 62 | 84 | 31.60% |
| MSFT240621C00445000 | 2022-09-12 12:59PM EDT | 445.00 | 4.10 | 1.76 | 3.40 | 0.00 | - | 1 | 137 | 31.70% |
| MSFT240621C00450000 | 2022-09-30 1:56PM EDT | 450.00 | 2.45 | 2.25 | 3.00 | -0.20 | -7.55% | 233 | 554 | 31.24% |
| MSFT240621C00460000 | 2022-09-29 2:07PM EDT | 460.00 | 2.31 | 2.00 | 2.70 | 0.00 | - | 620 | 4,817 | 31.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00125000 | 2022-09-27 3:57PM EDT | 125.00 | 4.00 | 3.50 | 5.20 | 0.00 | - | 1 | 3,387 | 40.33% |
| MSFT240621P00130000 | 2022-09-26 10:14AM EDT | 130.00 | 4.40 | 4.65 | 5.00 | +0.22 | +5.26% | 2 | 1,114 | 37.82% |
| MSFT240621P00135000 | 2022-09-30 1:52PM EDT | 135.00 | 5.20 | 4.20 | 6.50 | -0.20 | -3.70% | 2 | 46 | 38.95% |
| MSFT240621P00140000 | 2022-09-28 9:54AM EDT | 140.00 | 6.10 | 4.85 | 7.20 | 0.00 | - | 2 | 95 | 38.23% |
| MSFT240621P00145000 | 2022-09-30 1:53PM EDT | 145.00 | 6.55 | 5.55 | 7.95 | +0.34 | +5.48% | 2 | 284 | 37.53% |
| MSFT240621P00150000 | 2022-09-27 1:19PM EDT | 150.00 | 7.60 | 6.30 | 8.80 | 0.00 | - | 22 | 1,174 | 36.92% |
| MSFT240621P00155000 | 2022-09-30 1:57PM EDT | 155.00 | 8.05 | 7.10 | 9.70 | -0.27 | -3.25% | 30 | 505 | 36.30% |
| MSFT240621P00160000 | 2022-09-30 2:25PM EDT | 160.00 | 9.05 | 8.10 | 10.15 | -0.07 | -0.77% | 750 | 362 | 34.96% |
| MSFT240621P00165000 | 2022-09-27 11:15AM EDT | 165.00 | 9.45 | 8.00 | 12.50 | 0.00 | - | 4 | 93 | 36.15% |
| MSFT240621P00170000 | 2022-09-29 1:26PM EDT | 170.00 | 11.00 | 10.20 | 13.50 | 0.00 | - | 1 | 602 | 35.39% |
| MSFT240621P00175000 | 2022-09-30 3:46PM EDT | 175.00 | 12.45 | 11.80 | 15.00 | +0.10 | +0.81% | 12 | 342 | 35.16% |
| MSFT240621P00180000 | 2022-09-29 11:12AM EDT | 180.00 | 13.30 | 12.35 | 16.00 | 0.00 | - | 72 | 292 | 34.26% |
| MSFT240621P00185000 | 2022-09-29 12:04PM EDT | 185.00 | 14.18 | 13.45 | 17.50 | 0.00 | - | 8 | 1,042 | 33.85% |
| MSFT240621P00190000 | 2022-09-29 11:35AM EDT | 190.00 | 16.05 | 15.35 | 17.85 | 0.00 | - | 18 | 462 | 32.17% |
| MSFT240621P00195000 | 2022-09-29 11:23AM EDT | 195.00 | 17.61 | 16.00 | 19.15 | 0.00 | - | 36 | 521 | 31.44% |
| MSFT240621P00200000 | 2022-09-29 11:22AM EDT | 200.00 | 18.54 | 17.50 | 20.00 | 0.00 | - | 78 | 3,063 | 30.21% |
| MSFT240621P00205000 | 2022-09-30 1:10PM EDT | 205.00 | 20.25 | 19.55 | 22.50 | -0.30 | -1.46% | 2 | 490 | 30.50% |
| MSFT240621P00210000 | 2022-09-30 1:40PM EDT | 210.00 | 22.16 | 21.20 | 24.40 | +0.98 | +4.63% | 36 | 524 | 30.12% |
| MSFT240621P00215000 | 2022-09-30 3:21PM EDT | 215.00 | 23.85 | 22.50 | 26.35 | -0.35 | -1.45% | 20 | 174 | 29.69% |
| MSFT240621P00220000 | 2022-09-30 2:48PM EDT | 220.00 | 26.00 | 24.85 | 29.00 | -1.13 | -4.17% | 7 | 1,728 | 29.79% |
| MSFT240621P00225000 | 2022-09-30 1:03PM EDT | 225.00 | 27.28 | 27.30 | 31.00 | -0.67 | -2.40% | 24 | 1,255 | 29.23% |
| MSFT240621P00230000 | 2022-09-28 11:02AM EDT | 230.00 | 29.37 | 29.45 | 33.00 | 0.00 | - | 3 | 686 | 28.59% |
| MSFT240621P00235000 | 2022-09-30 12:07PM EDT | 235.00 | 31.65 | 32.10 | 35.50 | -0.22 | -0.69% | 2 | 1,042 | 28.29% |
| MSFT240621P00240000 | 2022-09-30 1:00PM EDT | 240.00 | 34.05 | 34.15 | 38.00 | -0.02 | -0.06% | 93 | 920 | 27.90% |
| MSFT240621P00245000 | 2022-09-30 2:02PM EDT | 245.00 | 37.69 | 37.20 | 39.65 | +0.71 | +1.92% | 10 | 1,021 | 26.73% |
| MSFT240621P00250000 | 2022-09-30 2:06PM EDT | 250.00 | 39.65 | 39.60 | 42.00 | -0.18 | -0.45% | 15 | 1,550 | 26.05% |
| MSFT240621P00255000 | 2022-09-28 10:23AM EDT | 255.00 | 41.75 | 41.70 | 45.95 | 0.00 | - | 4 | 367 | 26.60% |
| MSFT240621P00260000 | 2022-09-30 10:56AM EDT | 260.00 | 44.11 | 44.50 | 48.50 | -0.89 | -1.98% | 2 | 808 | 25.90% |
| MSFT240621P00265000 | 2022-09-30 1:09PM EDT | 265.00 | 47.05 | 47.90 | 50.90 | +1.28 | +2.80% | 15 | 320 | 24.98% |
| MSFT240621P00270000 | 2022-09-30 3:38PM EDT | 270.00 | 51.83 | 50.50 | 54.95 | +0.83 | +1.63% | 4 | 413 | 25.36% |
| MSFT240621P00275000 | 2022-09-30 2:05PM EDT | 275.00 | 53.72 | 54.25 | 58.00 | -0.76 | -1.40% | 2 | 261 | 24.81% |
| MSFT240621P00280000 | 2022-09-30 1:50PM EDT | 280.00 | 57.52 | 57.35 | 60.55 | +0.33 | +0.58% | 1 | 1,524 | 23.70% |
| MSFT240621P00285000 | 2022-09-29 12:12PM EDT | 285.00 | 60.76 | 60.50 | 65.00 | 0.00 | - | 3 | 206 | 24.20% |
| MSFT240621P00290000 | 2022-09-30 12:48PM EDT | 290.00 | 62.86 | 64.50 | 68.50 | -3.08 | -4.67% | 2 | 215 | 23.76% |
| MSFT240621P00295000 | 2022-09-30 1:03PM EDT | 295.00 | 67.03 | 68.00 | 72.00 | -0.99 | -1.46% | 24 | 87 | 23.20% |
| MSFT240621P00300000 | 2022-09-29 11:39AM EDT | 300.00 | 71.94 | 72.00 | 76.00 | 0.00 | - | 2 | 731 | 23.05% |
| MSFT240621P00305000 | 2022-09-30 1:49PM EDT | 305.00 | 75.35 | 75.50 | 80.00 | +4.39 | +6.19% | 4 | 308 | 22.80% |
| MSFT240621P00310000 | 2022-09-28 12:08PM EDT | 310.00 | 76.52 | 80.00 | 84.00 | 0.00 | - | 4 | 148 | 22.47% |
| MSFT240621P00315000 | 2022-09-30 2:16PM EDT | 315.00 | 83.43 | 84.35 | 86.80 | -0.17 | -0.20% | 4 | 95 | 20.49% |
| MSFT240621P00320000 | 2022-09-30 3:21PM EDT | 320.00 | 88.30 | 88.65 | 92.50 | +1.74 | +2.01% | 16 | 510 | 22.10% |
| MSFT240621P00325000 | 2022-09-30 3:21PM EDT | 325.00 | 92.50 | 93.25 | 95.30 | +0.13 | +0.14% | 16 | 631 | 19.62% |
| MSFT240621P00330000 | 2022-09-27 1:11PM EDT | 330.00 | 96.72 | 97.65 | 99.80 | 0.00 | - | 2 | 542 | 19.39% |
| MSFT240621P00335000 | 2022-09-19 11:59AM EDT | 335.00 | 95.62 | 102.20 | 105.50 | 0.00 | - | 2 | 319 | 21.17% |
| MSFT240621P00340000 | 2022-09-28 3:07PM EDT | 340.00 | 100.30 | 106.75 | 109.35 | 0.00 | - | 2 | 182 | 19.70% |
| MSFT240621P00345000 | 2022-09-19 9:50AM EDT | 345.00 | 103.08 | 110.50 | 115.00 | 0.00 | - | 10 | 13 | 21.49% |
| MSFT240621P00350000 | 2022-09-30 3:21PM EDT | 350.00 | 115.15 | 116.25 | 118.95 | +2.17 | +1.92% | 18 | 124 | 19.93% |
| MSFT240621P00355000 | 2022-09-13 10:07AM EDT | 355.00 | 99.86 | 120.00 | 124.50 | 0.00 | - | 6 | 61 | 21.63% |
| MSFT240621P00360000 | 2022-09-30 11:24AM EDT | 360.00 | 120.78 | 124.50 | 129.50 | +22.73 | +23.18% | 2 | 157 | 22.14% |
| MSFT240621P00365000 | 2022-09-16 2:08PM EDT | 365.00 | 122.97 | 129.50 | 134.45 | 0.00 | - | 2 | 23 | 22.55% |
| MSFT240621P00370000 | 2022-09-07 10:33AM EDT | 370.00 | 115.69 | 134.50 | 139.45 | 0.00 | - | 2 | 0 | 23.05% |
| MSFT240621P00375000 | 2022-09-30 11:26AM EDT | 375.00 | 134.98 | 139.50 | 144.45 | +2.44 | +1.84% | 2 | 0 | 23.54% |
| MSFT240621P00380000 | 2022-09-14 1:25PM EDT | 380.00 | 127.86 | 144.50 | 149.45 | 0.00 | - | 2 | 0 | 24.02% |
| MSFT240621P00385000 | 2022-09-06 11:36AM EDT | 385.00 | 128.42 | 149.50 | 154.50 | 0.00 | - | 20 | 0 | 24.60% |
| MSFT240621P00390000 | 2022-09-28 3:07PM EDT | 390.00 | 148.70 | 154.50 | 159.50 | 0.00 | - | 1 | 1 | 25.06% |
| MSFT240621P00395000 | 2022-09-19 1:48PM EDT | 395.00 | 152.44 | 159.50 | 164.50 | 0.00 | - | 2 | 0 | 25.51% |
| MSFT240621P00400000 | 2022-09-27 3:29PM EDT | 400.00 | 164.35 | 164.50 | 169.50 | 0.00 | - | 2 | 1 | 25.96% |
| MSFT240621P00405000 | 2022-09-06 1:00PM EDT | 405.00 | 150.67 | 169.50 | 174.50 | 0.00 | - | 2 | 0 | 26.40% |
| MSFT240621P00410000 | 2022-09-28 3:36PM EDT | 410.00 | 166.98 | 174.50 | 179.50 | 0.00 | - | 94 | 0 | 26.83% |
| MSFT240621P00415000 | 2022-09-28 3:36PM EDT | 415.00 | 172.00 | 179.50 | 184.50 | 0.00 | - | 92 | 0 | 27.26% |
| MSFT240621P00420000 | 2022-09-26 12:36PM EDT | 420.00 | 181.43 | 184.50 | 189.50 | 0.00 | - | 2 | 3 | 27.67% |
| MSFT240621P00425000 | 2022-08-03 11:53AM EDT | 425.00 | 144.67 | 159.50 | 163.40 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00430000 | 2022-09-30 11:26AM EDT | 430.00 | 190.01 | 194.50 | 199.50 | +49.03 | +34.78% | 5 | 0 | 28.49% |
| MSFT240621P00435000 | 2022-08-24 1:24PM EDT | 435.00 | 159.15 | 195.00 | 199.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00445000 | 2022-07-19 9:52AM EDT | 445.00 | 191.19 | 152.00 | 156.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT240621P00450000 | 2022-09-27 1:08PM EDT | 450.00 | 214.50 | 214.50 | 219.50 | 0.00 | - | 2 | 0 | 30.04% |
| MSFT240621P00460000 | 2022-09-27 1:11PM EDT | 460.00 | 224.58 | 224.50 | 228.35 | 0.00 | - | 2 | 3 | 27.45% |
© 2022 Yahoo. Tous droits réservés.
