La bourse est fermée
Dow Jones
33 590,75 -416,13 (-1,22 %) Nasdaq
13 062,13 -209,19 (-1,58 %) Nikkei 225
32 315,05 -363,57 (-1,11 %) EUR/USD
1,0566 -0,0028 (-0,26 %) HANG SENG
17 466,90 -262,39 (-1,48 %) Bitcoin EUR
24 744,19 -196,45 (-0,79 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:45PM EDT. Marché ouvert.
Options d’achatpour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219C00125000 | 2023-09-11 2:40PM EDT | 125.00 | 222.77 | 193.00 | 198.00 | 0.00 | - | 2 | 144 | 53.91% |
| MSFT251219C00130000 | 2023-08-25 3:13PM EDT | 130.00 | 204.63 | 195.00 | 199.50 | 0.00 | - | 6 | 11 | 62.33% |
| MSFT251219C00135000 | 2023-08-03 2:51PM EDT | 135.00 | 203.50 | 202.50 | 207.50 | 0.00 | - | 1 | 67 | 76.75% |
| MSFT251219C00140000 | 2023-08-04 1:15PM EDT | 140.00 | 204.45 | 198.50 | 203.00 | 0.00 | - | 5 | 24 | 74.96% |
| MSFT251219C00145000 | 2023-08-04 1:15PM EDT | 145.00 | 199.94 | 194.50 | 199.00 | 0.00 | - | 5 | 10 | 73.53% |
| MSFT251219C00150000 | 2023-09-26 2:19PM EDT | 150.00 | 177.50 | 173.00 | 177.50 | +0.50 | +0.28% | 2 | 93 | 51.29% |
| MSFT251219C00155000 | 2023-04-25 1:06PM EDT | 155.00 | 139.10 | 184.50 | 189.00 | 0.00 | - | 2 | 1 | 68.56% |
| MSFT251219C00160000 | 2023-09-20 3:53PM EDT | 160.00 | 175.15 | 164.50 | 168.50 | 0.00 | - | 2 | 72 | 51.58% |
| MSFT251219C00165000 | 2023-08-11 11:30AM EDT | 165.00 | 171.00 | 183.00 | 187.00 | 0.00 | - | 1 | 3 | 72.42% |
| MSFT251219C00170000 | 2023-09-19 11:02AM EDT | 170.00 | 171.85 | 156.45 | 160.10 | 0.00 | - | 1 | 26 | 49.73% |
| MSFT251219C00175000 | 2023-08-23 1:17PM EDT | 175.00 | 173.97 | 157.50 | 162.50 | 0.00 | - | 1 | 15 | 53.02% |
| MSFT251219C00180000 | 2023-09-21 10:41AM EDT | 180.00 | 162.28 | 148.80 | 153.00 | 0.00 | - | 9 | 22 | 49.19% |
| MSFT251219C00185000 | 2023-09-26 2:00PM EDT | 185.00 | 147.50 | 145.15 | 148.75 | -21.60 | -12.77% | 1 | 121 | 48.17% |
| MSFT251219C00190000 | 2023-09-19 9:34AM EDT | 190.00 | 155.90 | 140.95 | 144.25 | 0.00 | - | 2 | 21 | 46.92% |
| MSFT251219C00195000 | 2023-06-28 12:10PM EDT | 195.00 | 166.10 | 163.50 | 168.00 | 0.00 | - | 1 | 17 | 68.38% |
| MSFT251219C00200000 | 2023-09-20 1:16PM EDT | 200.00 | 149.21 | 135.00 | 137.10 | 0.00 | - | 1 | 205 | 46.12% |
| MSFT251219C00205000 | 2023-09-11 10:18AM EDT | 205.00 | 155.50 | 129.15 | 133.60 | 0.00 | - | 1 | 32 | 45.74% |
| MSFT251219C00210000 | 2023-09-11 12:36PM EDT | 210.00 | 153.49 | 126.45 | 129.10 | 0.00 | - | 2 | 64 | 44.49% |
| MSFT251219C00215000 | 2023-07-27 10:25AM EDT | 215.00 | 148.63 | 134.50 | 139.15 | 0.00 | - | 2 | 16 | 52.93% |
| MSFT251219C00220000 | 2023-09-26 1:41PM EDT | 220.00 | 120.75 | 119.30 | 121.95 | -6.47 | -5.09% | 1 | 216 | 43.50% |
| MSFT251219C00225000 | 2023-09-06 2:30PM EDT | 225.00 | 136.75 | 114.70 | 119.25 | 0.00 | - | 1 | 46 | 43.63% |
| MSFT251219C00230000 | 2023-09-08 2:15PM EDT | 230.00 | 135.50 | 112.25 | 115.90 | 0.00 | - | 2 | 210 | 43.23% |
| MSFT251219C00235000 | 2023-09-26 2:12PM EDT | 235.00 | 110.50 | 107.55 | 112.45 | -18.25 | -14.17% | 1 | 27 | 42.73% |
| MSFT251219C00240000 | 2023-09-25 1:52PM EDT | 240.00 | 111.00 | 105.25 | 108.85 | 0.00 | - | 1 | 78 | 42.10% |
| MSFT251219C00245000 | 2023-09-22 2:16PM EDT | 245.00 | 109.02 | 101.45 | 105.40 | 0.00 | - | 1 | 28 | 41.55% |
| MSFT251219C00250000 | 2023-09-22 2:16PM EDT | 250.00 | 105.62 | 97.65 | 101.15 | 0.00 | - | 1 | 322 | 40.45% |
| MSFT251219C00255000 | 2023-09-26 1:40PM EDT | 255.00 | 96.95 | 95.40 | 99.05 | -18.98 | -16.37% | 2 | 74 | 40.77% |
| MSFT251219C00260000 | 2023-09-08 2:49PM EDT | 260.00 | 113.75 | 92.85 | 95.65 | 0.00 | - | 1 | 167 | 40.19% |
| MSFT251219C00265000 | 2023-09-22 2:13PM EDT | 265.00 | 95.87 | 89.90 | 92.35 | 0.00 | - | 1 | 117 | 39.66% |
| MSFT251219C00270000 | 2023-09-26 10:54AM EDT | 270.00 | 88.90 | 86.65 | 89.90 | -3.40 | -3.68% | 1 | 268 | 39.64% |
| MSFT251219C00275000 | 2023-09-25 12:21PM EDT | 275.00 | 89.05 | 83.10 | 86.30 | 0.00 | - | 6 | 313 | 38.88% |
| MSFT251219C00280000 | 2023-09-26 1:01PM EDT | 280.00 | 82.60 | 80.40 | 82.35 | -2.95 | -3.45% | 3 | 704 | 37.89% |
| MSFT251219C00285000 | 2023-09-22 3:06PM EDT | 285.00 | 85.16 | 78.20 | 80.10 | 0.00 | - | 2 | 151 | 37.90% |
| MSFT251219C00290000 | 2023-09-25 12:19PM EDT | 290.00 | 80.10 | 75.45 | 77.85 | 0.00 | - | 12 | 207 | 37.88% |
| MSFT251219C00295000 | 2023-09-25 12:17PM EDT | 295.00 | 77.45 | 71.95 | 75.50 | 0.00 | - | 1 | 129 | 37.76% |
| MSFT251219C00300000 | 2023-09-26 2:06PM EDT | 300.00 | 70.50 | 69.80 | 72.45 | -4.06 | -5.45% | 7 | 1,027 | 37.21% |
| MSFT251219C00305000 | 2023-09-25 12:19PM EDT | 305.00 | 71.90 | 67.50 | 69.45 | 0.00 | - | 10 | 243 | 36.67% |
| MSFT251219C00310000 | 2023-09-26 1:37PM EDT | 310.00 | 65.60 | 64.55 | 66.95 | -3.40 | -4.93% | 1 | 351 | 36.39% |
| MSFT251219C00315000 | 2023-09-26 11:03AM EDT | 315.00 | 64.36 | 61.55 | 64.45 | -2.23 | -3.35% | 7 | 1,302 | 36.08% |
| MSFT251219C00320000 | 2023-09-25 1:24PM EDT | 320.00 | 63.00 | 59.05 | 62.45 | -0.65 | -1.02% | 1 | 480 | 36.02% |
| MSFT251219C00325000 | 2023-09-26 11:34AM EDT | 325.00 | 57.95 | 57.80 | 60.00 | -3.25 | -5.31% | 16 | 508 | 35.69% |
| MSFT251219C00330000 | 2023-09-26 1:14PM EDT | 330.00 | 57.00 | 55.45 | 58.15 | -4.70 | -7.62% | 2 | 561 | 35.65% |
| MSFT251219C00335000 | 2023-09-26 9:54AM EDT | 335.00 | 53.86 | 53.25 | 55.10 | -4.27 | -7.35% | 9 | 509 | 34.94% |
| MSFT251219C00340000 | 2023-09-26 1:21PM EDT | 340.00 | 52.04 | 50.95 | 52.75 | -2.86 | -5.21% | 3 | 457 | 34.58% |
| MSFT251219C00345000 | 2023-09-25 10:51AM EDT | 345.00 | 51.97 | 49.00 | 51.00 | 0.00 | - | 1 | 223 | 34.52% |
| MSFT251219C00350000 | 2023-09-26 2:27PM EDT | 350.00 | 47.50 | 46.30 | 49.10 | -2.50 | -5.00% | 7 | 963 | 34.35% |
| MSFT251219C00355000 | 2023-09-26 11:15AM EDT | 355.00 | 45.90 | 43.70 | 47.00 | -3.57 | -7.22% | 2 | 171 | 34.05% |
| MSFT251219C00360000 | 2023-09-26 12:06PM EDT | 360.00 | 44.08 | 42.70 | 44.80 | -1.84 | -4.01% | 2 | 314 | 33.67% |
| MSFT251219C00365000 | 2023-09-26 1:04PM EDT | 365.00 | 42.60 | 41.30 | 42.95 | -3.41 | -7.41% | 2 | 118 | 33.45% |
| MSFT251219C00370000 | 2023-09-21 9:44AM EDT | 370.00 | 44.26 | 39.50 | 41.70 | 0.00 | - | 2 | 191 | 33.53% |
| MSFT251219C00375000 | 2023-09-26 10:37AM EDT | 375.00 | 38.71 | 37.75 | 39.80 | -2.20 | -5.38% | 1 | 580 | 33.23% |
| MSFT251219C00380000 | 2023-09-22 1:50PM EDT | 380.00 | 40.12 | 35.80 | 38.50 | 0.00 | - | 5 | 580 | 33.23% |
| MSFT251219C00385000 | 2023-09-20 10:27AM EDT | 385.00 | 43.00 | 33.75 | 36.55 | 0.00 | - | 10 | 309 | 32.85% |
| MSFT251219C00390000 | 2023-09-20 3:59PM EDT | 390.00 | 38.04 | 32.10 | 35.25 | 0.00 | - | 2 | 237 | 32.81% |
| MSFT251219C00395000 | 2023-09-26 11:34AM EDT | 395.00 | 31.71 | 31.35 | 33.95 | -4.39 | -12.16% | 2 | 217 | 32.74% |
| MSFT251219C00400000 | 2023-09-26 1:10PM EDT | 400.00 | 31.85 | 30.00 | 32.25 | -1.02 | -3.10% | 8 | 1,200 | 32.42% |
| MSFT251219C00405000 | 2023-09-26 10:12AM EDT | 405.00 | 30.32 | 28.90 | 30.65 | -0.85 | -2.73% | 2 | 361 | 32.14% |
| MSFT251219C00410000 | 2023-09-20 3:00PM EDT | 410.00 | 28.50 | 25.65 | 29.35 | -4.50 | -13.64% | 1 | 753 | 32.00% |
| MSFT251219C00415000 | 2023-09-25 3:27PM EDT | 415.00 | 28.40 | 24.95 | 28.10 | 0.00 | - | 10 | 349 | 31.86% |
| MSFT251219C00420000 | 2023-09-21 2:51PM EDT | 420.00 | 29.50 | 23.55 | 27.00 | 0.00 | - | 11 | 572 | 31.79% |
| MSFT251219C00425000 | 2023-09-25 3:58PM EDT | 425.00 | 25.70 | 23.05 | 26.35 | 0.00 | - | 11 | 137 | 31.96% |
| MSFT251219C00430000 | 2023-09-12 11:34AM EDT | 430.00 | 33.20 | 21.75 | 24.30 | 0.00 | - | 1 | 283 | 31.28% |
| MSFT251219C00435000 | 2023-09-11 11:24AM EDT | 435.00 | 32.73 | 20.55 | 23.80 | 0.00 | - | 20 | 47 | 31.51% |
| MSFT251219C00440000 | 2023-09-18 3:59PM EDT | 440.00 | 26.75 | 19.45 | 22.85 | 0.00 | - | 20 | 909 | 31.44% |
| MSFT251219C00445000 | 2023-09-26 12:42PM EDT | 445.00 | 20.27 | 18.30 | 20.50 | -3.08 | -13.19% | 827 | 4,512 | 30.48% |
| MSFT251219C00450000 | 2023-09-26 10:53AM EDT | 450.00 | 19.40 | 18.10 | 20.40 | -2.22 | -10.27% | 2 | 876 | 30.90% |
| MSFT251219C00455000 | 2023-09-22 9:36AM EDT | 455.00 | 20.37 | 17.25 | 20.40 | 0.00 | - | 11 | 606 | 31.37% |
| MSFT251219C00460000 | 2023-09-26 9:55AM EDT | 460.00 | 18.00 | 17.05 | 19.35 | -1.00 | -5.26% | 55 | 559 | 31.16% |
| MSFT251219C00465000 | 2023-09-07 11:42AM EDT | 465.00 | 21.30 | 15.35 | 18.75 | 0.00 | - | 7 | 98 | 31.22% |
| MSFT251219C00470000 | 2023-09-22 12:26PM EDT | 470.00 | 19.02 | 14.90 | 17.15 | 0.00 | - | 17 | 52 | 30.60% |
| MSFT251219C00475000 | 2023-09-11 10:57AM EDT | 475.00 | 22.69 | 14.25 | 17.50 | 0.00 | - | 10 | 29 | 31.27% |
| MSFT251219C00480000 | 2023-09-26 9:39AM EDT | 480.00 | 15.51 | 13.20 | 16.45 | -0.49 | -3.06% | 45 | 114 | 30.97% |
| MSFT251219C00485000 | 2023-09-14 2:38PM EDT | 485.00 | 20.75 | 12.15 | 16.00 | 0.00 | - | 50 | 92 | 31.07% |
| MSFT251219C00490000 | 2023-09-21 2:09PM EDT | 490.00 | 16.05 | 11.40 | 14.70 | 0.00 | - | 1 | 60 | 30.55% |
| MSFT251219C00495000 | 2023-09-07 1:46PM EDT | 495.00 | 17.10 | 11.60 | 14.85 | 0.00 | - | 2 | 22 | 31.06% |
| MSFT251219C00500000 | 2023-09-26 11:05AM EDT | 500.00 | 12.00 | 11.20 | 14.00 | -0.50 | -4.00% | 3 | 885 | 30.82% |
| MSFT251219C00505000 | 2023-08-08 10:58AM EDT | 505.00 | 16.70 | 14.40 | 17.75 | 0.00 | - | - | 1 | 33.89% |
| MSFT251219C00510000 | 2023-08-24 9:54AM EDT | 510.00 | 16.25 | 9.50 | 14.00 | 0.00 | - | 2 | 2 | 31.58% |
| MSFT251219C00515000 | 2023-09-22 12:41PM EDT | 515.00 | 11.80 | 8.00 | 12.50 | 0.00 | - | 1 | 215 | 30.79% |
| MSFT251219C00520000 | 2023-09-19 10:43AM EDT | 520.00 | 12.55 | 7.50 | 12.00 | 0.00 | - | 1 | 297 | 30.76% |
| MSFT251219C00525000 | 2023-09-22 12:38PM EDT | 525.00 | 10.75 | 7.00 | 11.50 | 0.00 | - | 1 | 61 | 30.70% |
| MSFT251219C00530000 | 2023-08-30 3:35PM EDT | 530.00 | 13.04 | 6.50 | 11.00 | 0.00 | - | 4 | 85 | 30.63% |
| MSFT251219C00535000 | 2023-09-18 1:11PM EDT | 535.00 | 11.40 | 6.00 | 10.50 | 0.00 | - | 2 | 133 | 30.55% |
| MSFT251219C00540000 | 2023-09-25 2:44PM EDT | 540.00 | 8.65 | 8.00 | 10.00 | 0.00 | - | 5 | 265 | 30.45% |
Options de ventepour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219P00125000 | 2023-09-26 11:31AM EDT | 125.00 | 1.80 | 1.20 | 1.92 | 0.00 | - | 1 | 1,968 | 35.99% |
| MSFT251219P00130000 | 2023-09-25 9:50AM EDT | 130.00 | 2.00 | 1.10 | 2.10 | 0.00 | - | 1 | 242 | 35.21% |
| MSFT251219P00135000 | 2023-09-13 1:45PM EDT | 135.00 | 2.07 | 1.37 | 2.73 | 0.00 | - | 100 | 1,913 | 35.77% |
| MSFT251219P00140000 | 2023-08-23 2:54PM EDT | 140.00 | 2.85 | 1.32 | 3.20 | 0.00 | - | 2 | 215 | 35.64% |
| MSFT251219P00145000 | 2023-09-15 12:54PM EDT | 145.00 | 2.40 | 0.50 | 4.55 | 0.00 | - | 1 | 94 | 37.32% |
| MSFT251219P00150000 | 2023-09-15 1:41PM EDT | 150.00 | 2.30 | 1.42 | 4.00 | 0.00 | - | 1 | 433 | 34.76% |
| MSFT251219P00155000 | 2023-09-25 1:12PM EDT | 155.00 | 3.61 | 1.50 | 5.50 | 0.00 | - | 6 | 134 | 36.31% |
| MSFT251219P00160000 | 2023-09-20 12:44PM EDT | 160.00 | 3.28 | 2.60 | 5.80 | 0.00 | - | 12 | 157 | 35.44% |
| MSFT251219P00165000 | 2023-09-22 2:54PM EDT | 165.00 | 4.10 | 3.55 | 4.95 | 0.00 | - | 2 | 113 | 32.63% |
| MSFT251219P00170000 | 2023-09-25 9:39AM EDT | 170.00 | 4.50 | 4.25 | 6.10 | 0.00 | - | 2 | 148 | 33.24% |
| MSFT251219P00175000 | 2023-09-18 1:29PM EDT | 175.00 | 4.50 | 3.45 | 7.25 | 0.00 | - | 4 | 316 | 33.64% |
| MSFT251219P00180000 | 2023-09-26 9:50AM EDT | 180.00 | 5.60 | 5.10 | 6.40 | +0.10 | +1.82% | 1 | 548 | 31.13% |
| MSFT251219P00185000 | 2023-09-22 2:01PM EDT | 185.00 | 6.00 | 4.30 | 7.00 | 0.00 | - | 61 | 151 | 30.72% |
| MSFT251219P00190000 | 2023-09-18 3:38PM EDT | 190.00 | 6.00 | 5.85 | 7.90 | 0.00 | - | 1 | 115 | 30.64% |
| MSFT251219P00195000 | 2023-09-22 11:56AM EDT | 195.00 | 7.35 | 7.15 | 8.95 | 0.00 | - | 1 | 241 | 30.66% |
| MSFT251219P00200000 | 2023-09-26 11:56AM EDT | 200.00 | 8.49 | 8.00 | 10.85 | +1.84 | +27.67% | 4 | 244 | 31.51% |
| MSFT251219P00205000 | 2023-09-19 10:13AM EDT | 205.00 | 7.54 | 7.90 | 11.75 | 0.00 | - | 15 | 173 | 31.15% |
| MSFT251219P00210000 | 2023-09-22 3:40PM EDT | 210.00 | 9.66 | 8.65 | 11.20 | 0.00 | - | 6 | 93 | 29.32% |
| MSFT251219P00215000 | 2023-09-05 11:18AM EDT | 215.00 | 9.40 | 9.05 | 11.90 | 0.00 | - | 1 | 55 | 28.76% |
| MSFT251219P00220000 | 2023-09-26 1:43PM EDT | 220.00 | 12.00 | 11.15 | 14.40 | +1.02 | +9.29% | 10 | 144 | 29.80% |
| MSFT251219P00225000 | 2023-09-22 10:06AM EDT | 225.00 | 11.45 | 12.40 | 15.45 | 0.00 | - | 1 | 61 | 29.42% |
| MSFT251219P00230000 | 2023-09-22 3:12PM EDT | 230.00 | 13.00 | 12.25 | 16.40 | 0.00 | - | 30 | 1,174 | 28.92% |
| MSFT251219P00235000 | 2023-09-26 9:59AM EDT | 235.00 | 14.75 | 14.65 | 16.75 | +3.57 | +31.93% | 2 | 51 | 27.92% |
| MSFT251219P00240000 | 2023-09-26 11:35AM EDT | 240.00 | 15.82 | 14.20 | 17.25 | +0.82 | +5.47% | 2 | 245 | 27.03% |
| MSFT251219P00245000 | 2023-09-20 3:47PM EDT | 245.00 | 15.45 | 16.25 | 19.95 | 0.00 | - | 5 | 195 | 27.77% |
| MSFT251219P00250000 | 2023-09-21 11:59AM EDT | 250.00 | 17.94 | 16.65 | 20.05 | +1.94 | +12.13% | 2 | 589 | 26.54% |
| MSFT251219P00255000 | 2023-09-21 12:30PM EDT | 255.00 | 17.40 | 18.25 | 22.25 | 0.00 | - | 1 | 383 | 26.77% |
| MSFT251219P00260000 | 2023-09-22 1:34PM EDT | 260.00 | 20.00 | 20.00 | 22.50 | 0.00 | - | 3 | 662 | 25.62% |
| MSFT251219P00265000 | 2023-09-21 12:37PM EDT | 265.00 | 20.00 | 20.80 | 24.00 | 0.00 | - | 150 | 254 | 25.30% |
| MSFT251219P00270000 | 2023-09-25 12:19PM EDT | 270.00 | 22.90 | 23.25 | 25.45 | 0.00 | - | 2 | 161 | 24.89% |
| MSFT251219P00275000 | 2023-09-22 3:24PM EDT | 275.00 | 26.95 | 23.95 | 27.95 | +3.23 | +13.62% | 3 | 228 | 25.10% |
| MSFT251219P00280000 | 2023-09-25 10:45AM EDT | 280.00 | 26.23 | 26.60 | 28.90 | 0.00 | - | 5 | 448 | 24.30% |
| MSFT251219P00285000 | 2023-09-26 9:38AM EDT | 285.00 | 29.40 | 28.75 | 30.20 | +4.99 | +20.44% | 1 | 928 | 23.69% |
| MSFT251219P00290000 | 2023-09-22 1:23PM EDT | 290.00 | 29.00 | 29.00 | 32.15 | 0.00 | - | 5 | 133 | 23.42% |
| MSFT251219P00295000 | 2023-09-25 11:43AM EDT | 295.00 | 31.05 | 31.35 | 34.45 | 0.00 | - | 300 | 638 | 23.31% |
| MSFT251219P00300000 | 2023-09-26 11:50AM EDT | 300.00 | 34.66 | 33.85 | 36.30 | +1.21 | +3.62% | 3 | 1,694 | 22.89% |
| MSFT251219P00305000 | 2023-09-26 12:31PM EDT | 305.00 | 36.45 | 35.70 | 38.00 | +1.55 | +4.44% | 201 | 66 | 22.34% |
| MSFT251219P00310000 | 2023-09-25 2:38PM EDT | 310.00 | 36.90 | 38.45 | 40.60 | 0.00 | - | 200 | 484 | 22.25% |
| MSFT251219P00315000 | 2023-09-26 11:36AM EDT | 315.00 | 41.90 | 39.55 | 42.35 | +6.60 | +18.70% | 6 | 141 | 21.65% |
| MSFT251219P00320000 | 2023-09-26 10:50AM EDT | 320.00 | 43.28 | 42.00 | 45.20 | +2.28 | +5.56% | 1 | 341 | 21.59% |
| MSFT251219P00325000 | 2023-09-25 3:50PM EDT | 325.00 | 43.50 | 45.10 | 47.35 | 0.00 | - | 43 | 319 | 21.11% |
| MSFT251219P00330000 | 2023-09-25 12:04PM EDT | 330.00 | 46.65 | 47.00 | 49.40 | 0.00 | - | 27 | 566 | 20.53% |
| MSFT251219P00335000 | 2023-09-11 1:01PM EDT | 335.00 | 41.27 | 50.20 | 52.55 | 0.00 | - | 2 | 96 | 20.49% |
| MSFT251219P00340000 | 2023-09-22 10:37AM EDT | 340.00 | 49.55 | 53.00 | 55.30 | 0.00 | - | 3 | 301 | 20.18% |
| MSFT251219P00345000 | 2023-09-06 3:22PM EDT | 345.00 | 48.50 | 55.75 | 57.60 | 0.00 | - | 1 | 73 | 19.57% |
| MSFT251219P00350000 | 2023-09-22 10:42AM EDT | 350.00 | 55.15 | 57.50 | 60.50 | 0.00 | - | 1 | 463 | 19.23% |
| MSFT251219P00355000 | 2023-09-25 12:24PM EDT | 355.00 | 59.50 | 60.80 | 63.50 | 0.00 | - | 27 | 244 | 18.89% |
| MSFT251219P00360000 | 2023-09-13 3:06PM EDT | 360.00 | 53.60 | 64.65 | 66.90 | 0.00 | - | 71 | 264 | 18.72% |
| MSFT251219P00365000 | 2023-09-11 9:51AM EDT | 365.00 | 55.59 | 66.90 | 69.95 | 0.00 | - | 1 | 43 | 18.29% |
| MSFT251219P00370000 | 2023-08-08 10:13AM EDT | 370.00 | 66.27 | 59.75 | 63.50 | 0.00 | - | 2 | 14 | 11.17% |
| MSFT251219P00375000 | 2023-08-14 2:07PM EDT | 375.00 | 70.00 | 59.00 | 63.20 | 0.00 | - | 1 | 14 | 0.00% |
| MSFT251219P00380000 | 2023-07-19 3:30PM EDT | 380.00 | 59.00 | 74.50 | 79.00 | 0.00 | - | 41 | 74 | 16.46% |
| MSFT251219P00385000 | 2023-07-21 3:50PM EDT | 385.00 | 66.70 | 78.00 | 82.50 | 0.00 | - | 2 | 2 | 15.98% |
| MSFT251219P00390000 | 2023-09-01 12:37PM EDT | 390.00 | 75.20 | 84.60 | 88.40 | 0.00 | - | 21 | 140 | 17.19% |
| MSFT251219P00395000 | 2023-09-01 12:37PM EDT | 395.00 | 78.41 | 88.35 | 92.05 | 0.00 | - | 20 | 98 | 16.74% |
| MSFT251219P00400000 | 2023-09-06 2:28PM EDT | 400.00 | 81.25 | 92.55 | 95.65 | 0.00 | - | 1 | 43 | 16.15% |
| MSFT251219P00405000 | 2023-07-19 10:06AM EDT | 405.00 | 72.13 | 92.50 | 97.00 | 0.00 | - | 2 | 1 | 13.11% |
| MSFT251219P00410000 | 2023-09-22 10:11AM EDT | 410.00 | 95.07 | 99.65 | 103.30 | 0.00 | - | 2 | 25 | 14.97% |
| MSFT251219P00415000 | 2023-06-16 2:37PM EDT | 415.00 | 82.33 | 82.30 | 85.55 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT251219P00420000 | 2023-07-17 12:41PM EDT | 420.00 | 86.68 | 101.50 | 106.00 | 0.00 | - | 1 | 35 | 0.00% |
| MSFT251219P00425000 | 2023-07-25 2:04PM EDT | 425.00 | 87.50 | 105.95 | 110.00 | 0.00 | - | 5 | 6 | 0.00% |
| MSFT251219P00430000 | 2023-08-18 12:09PM EDT | 430.00 | 115.58 | 100.00 | 104.55 | 0.00 | - | 1 | 12 | 0.00% |
| MSFT251219P00440000 | 2023-08-08 2:48PM EDT | 440.00 | 118.50 | 109.50 | 113.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT251219P00450000 | 2023-08-01 10:23AM EDT | 450.00 | 117.00 | 120.00 | 124.50 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT251219P00455000 | 2023-08-01 10:07AM EDT | 455.00 | 122.70 | 125.20 | 129.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00460000 | 2023-08-10 10:52AM EDT | 460.00 | 136.51 | 124.00 | 128.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT251219P00480000 | 2023-07-27 10:51AM EDT | 480.00 | 144.80 | 154.50 | 159.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219P00510000 | 2023-07-26 2:07PM EDT | 510.00 | 174.78 | 184.50 | 189.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
