La bourse ferme dans 1 h 14 min
CAC 40
7 110,00 -74,82 (-1,04 %) Euro Stoxx 50
4 159,89 -47,27 (-1,12 %) Dow Jones
33 898,12 -65,72 (-0,19 %) EUR/USD
1,0597 -0,0051 (-0,48 %) Gold future
1 943,00 -2,60 (-0,13 %) Bitcoin EUR
24 681,72 -414,61 (-1,65 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:16AM EDT. Marché ouvert.
Options d’achatpour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00170000 | 2023-09-20 2:35PM EDT | 170.00 | 156.22 | 146.40 | 146.60 | 0.00 | - | 2 | 10 | 0.00% |
| MSFT230929C00180000 | 2023-08-29 2:24PM EDT | 180.00 | 148.35 | 136.50 | 136.75 | 0.00 | - | - | 9 | 0.00% |
| MSFT230929C00190000 | 2023-09-22 2:18PM EDT | 190.00 | 126.97 | 126.40 | 126.65 | 0.00 | - | 3 | 6 | 0.00% |
| MSFT230929C00200000 | 2023-09-20 2:26PM EDT | 200.00 | 126.10 | 115.70 | 117.65 | 0.00 | - | 2 | 8 | 162.70% |
| MSFT230929C00210000 | 2023-08-22 2:11PM EDT | 210.00 | 114.70 | 109.20 | 111.55 | 0.00 | - | - | 3 | 253.88% |
| MSFT230929C00220000 | 2023-09-11 12:09PM EDT | 220.00 | 117.45 | 95.90 | 97.40 | 0.00 | - | - | 1 | 0.00% |
| MSFT230929C00225000 | 2023-09-22 11:37AM EDT | 225.00 | 95.42 | 91.25 | 92.65 | 0.00 | - | 1 | 5 | 124.81% |
| MSFT230929C00230000 | 2023-09-22 10:19AM EDT | 230.00 | 89.17 | 86.40 | 87.25 | 0.00 | - | 1 | 31 | 0.00% |
| MSFT230929C00235000 | 2023-09-21 1:40PM EDT | 235.00 | 87.12 | 80.70 | 82.90 | 0.00 | - | 1 | 15 | 129.79% |
| MSFT230929C00240000 | 2023-09-22 1:11PM EDT | 240.00 | 75.90 | 75.70 | 77.65 | -4.18 | -5.22% | 2 | 32 | 103.71% |
| MSFT230929C00245000 | 2023-09-22 11:28AM EDT | 245.00 | 75.85 | 71.00 | 72.60 | 0.00 | - | 1 | 35 | 90.63% |
| MSFT230929C00250000 | 2023-09-22 2:36PM EDT | 250.00 | 68.11 | 66.20 | 67.45 | 0.00 | - | 1 | 25 | 0.00% |
| MSFT230929C00255000 | 2023-09-18 3:41PM EDT | 255.00 | 72.92 | 60.90 | 62.80 | 0.00 | - | 1 | 77 | 93.95% |
| MSFT230929C00260000 | 2023-09-14 9:36AM EDT | 260.00 | 78.85 | 55.50 | 57.25 | 0.00 | - | 2 | 86 | 0.00% |
| MSFT230929C00265000 | 2023-09-21 12:47PM EDT | 265.00 | 56.28 | 50.60 | 53.65 | 0.00 | - | 2 | 133 | 105.13% |
| MSFT230929C00270000 | 2023-09-22 12:24PM EDT | 270.00 | 50.23 | 45.95 | 46.95 | 0.00 | - | 5 | 224 | 0.00% |
| MSFT230929C00275000 | 2023-09-14 10:53AM EDT | 275.00 | 65.39 | 41.45 | 42.50 | 0.00 | - | 1 | 225 | 0.00% |
| MSFT230929C00277500 | 2023-09-22 10:05AM EDT | 277.50 | 38.55 | 38.15 | 40.00 | -3.00 | -7.22% | 2 | 7 | 0.00% |
| MSFT230929C00280000 | 2023-09-25 9:43AM EDT | 280.00 | 37.06 | 36.00 | 37.45 | -0.94 | -2.47% | 9 | 237 | 0.00% |
| MSFT230929C00282500 | 2023-09-25 9:33AM EDT | 282.50 | 33.95 | 34.50 | 34.65 | -4.00 | -10.54% | 10 | 13 | 0.00% |
| MSFT230929C00285000 | 2023-09-22 10:28AM EDT | 285.00 | 31.50 | 31.60 | 31.75 | -3.20 | -9.22% | 1 | 277 | 0.00% |
| MSFT230929C00287500 | 2023-09-22 11:30AM EDT | 287.50 | 29.06 | 29.55 | 29.75 | -4.34 | -12.99% | 10 | 20 | 0.00% |
| MSFT230929C00290000 | 2023-09-25 9:42AM EDT | 290.00 | 27.30 | 26.85 | 27.05 | -1.05 | -3.70% | 3 | 137 | 0.00% |
| MSFT230929C00292500 | 2023-09-25 9:55AM EDT | 292.50 | 24.30 | 24.15 | 24.30 | -0.35 | -1.42% | 31 | 22 | 0.00% |
| MSFT230929C00295000 | 2023-09-25 9:34AM EDT | 295.00 | 21.35 | 22.25 | 22.40 | -4.15 | -16.27% | 2 | 171 | 0.00% |
| MSFT230929C00297500 | 2023-09-25 9:49AM EDT | 297.50 | 19.45 | 19.55 | 19.75 | -1.45 | -6.94% | 2 | 44 | 0.00% |
| MSFT230929C00300000 | 2023-09-25 9:58AM EDT | 300.00 | 17.20 | 17.60 | 17.80 | -0.60 | -3.37% | 138 | 659 | 30.71% |
| MSFT230929C00302500 | 2023-09-25 9:33AM EDT | 302.50 | 14.70 | 14.80 | 15.05 | -2.17 | -12.86% | 101 | 159 | 17.58% |
| MSFT230929C00305000 | 2023-09-25 10:00AM EDT | 305.00 | 12.80 | 12.65 | 12.80 | -0.55 | -4.12% | 105 | 569 | 23.44% |
| MSFT230929C00307500 | 2023-09-25 9:54AM EDT | 307.50 | 10.39 | 10.50 | 10.65 | -0.36 | -3.35% | 80 | 64 | 24.85% |
| MSFT230929C00310000 | 2023-09-25 10:00AM EDT | 310.00 | 8.90 | 8.75 | 8.90 | +0.20 | +2.30% | 254 | 531 | 27.81% |
| MSFT230929C00312500 | 2023-09-25 9:55AM EDT | 312.50 | 6.70 | 6.95 | 7.05 | -0.70 | -9.46% | 95 | 324 | 27.52% |
| MSFT230929C00315000 | 2023-09-25 10:00AM EDT | 315.00 | 5.20 | 5.05 | 5.15 | -0.55 | -9.57% | 472 | 1,264 | 25.39% |
| MSFT230929C00317500 | 2023-09-25 10:00AM EDT | 317.50 | 4.00 | 3.80 | 3.90 | -0.45 | -10.11% | 1,537 | 1,344 | 26.21% |
| MSFT230929C00320000 | 2023-09-25 10:01AM EDT | 320.00 | 2.74 | 2.68 | 2.72 | -0.36 | -11.61% | 2,138 | 4,299 | 25.72% |
| MSFT230929C00322500 | 2023-09-25 10:00AM EDT | 322.50 | 1.92 | 1.86 | 1.89 | -0.25 | -11.52% | 913 | 5,453 | 25.95% |
| MSFT230929C00325000 | 2023-09-25 10:01AM EDT | 325.00 | 1.23 | 1.20 | 1.22 | -0.20 | -13.99% | 1,743 | 5,477 | 25.72% |
| MSFT230929C00327500 | 2023-09-25 10:00AM EDT | 327.50 | 0.76 | 0.71 | 0.73 | -0.21 | -21.65% | 1,013 | 2,573 | 25.29% |
| MSFT230929C00330000 | 2023-09-25 10:00AM EDT | 330.00 | 0.47 | 0.43 | 0.45 | -0.12 | -20.34% | 952 | 7,146 | 25.51% |
| MSFT230929C00332500 | 2023-09-25 10:00AM EDT | 332.50 | 0.29 | 0.28 | 0.30 | -0.09 | -23.68% | 233 | 3,165 | 26.39% |
| MSFT230929C00335000 | 2023-09-25 10:00AM EDT | 335.00 | 0.18 | 0.17 | 0.18 | -0.06 | -25.00% | 345 | 5,595 | 26.71% |
| MSFT230929C00337500 | 2023-09-25 9:56AM EDT | 337.50 | 0.10 | 0.10 | 0.12 | -0.05 | -33.33% | 116 | 2,530 | 27.54% |
| MSFT230929C00340000 | 2023-09-25 10:01AM EDT | 340.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 377 | 5,258 | 28.42% |
| MSFT230929C00342500 | 2023-09-25 9:58AM EDT | 342.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 9 | 920 | 29.00% |
| MSFT230929C00345000 | 2023-09-25 10:00AM EDT | 345.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 97 | 5,197 | 30.47% |
| MSFT230929C00347500 | 2023-09-25 9:59AM EDT | 347.50 | 0.02 | 0.03 | 0.03 | -0.03 | -60.00% | 42 | 454 | 31.64% |
| MSFT230929C00350000 | 2023-09-25 9:52AM EDT | 350.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 84 | 3,531 | 33.79% |
| MSFT230929C00352500 | 2023-09-25 9:56AM EDT | 352.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 483 | 34.38% |
| MSFT230929C00355000 | 2023-09-25 9:56AM EDT | 355.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 44 | 2,287 | 36.33% |
| MSFT230929C00357500 | 2023-09-25 9:49AM EDT | 357.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 56 | 756 | 38.28% |
| MSFT230929C00360000 | 2023-09-25 9:37AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 3,897 | 37.50% |
| MSFT230929C00362500 | 2023-09-25 9:37AM EDT | 362.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 188 | 39.84% |
| MSFT230929C00365000 | 2023-09-22 3:10PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 574 | 41.41% |
| MSFT230929C00367500 | 2023-09-22 3:54PM EDT | 367.50 | 0.01 | - | 0.01 | 0.00 | - | - | 13 | 42.97% |
| MSFT230929C00370000 | 2023-09-22 3:15PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 503 | 45.31% |
| MSFT230929C00372500 | 2023-09-22 1:18PM EDT | 372.50 | 0.01 | - | 0.01 | 0.00 | - | - | 45 | 46.88% |
| MSFT230929C00375000 | 2023-09-22 11:09AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 334 | 48.44% |
| MSFT230929C00377500 | 2023-09-21 10:52AM EDT | 377.50 | 0.01 | - | 0.01 | 0.00 | - | - | 30 | 50.00% |
| MSFT230929C00380000 | 2023-09-21 9:54AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 273 | 52.34% |
| MSFT230929C00385000 | 2023-09-25 9:30AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 300 | 53.13% |
| MSFT230929C00390000 | 2023-09-15 10:29AM EDT | 390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 468 | 56.25% |
| MSFT230929C00395000 | 2023-09-15 10:30AM EDT | 395.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 59.38% |
| MSFT230929C00400000 | 2023-09-14 9:30AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 287 | 62.50% |
| MSFT230929C00405000 | 2023-09-11 11:00AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 65.63% |
| MSFT230929C00410000 | 2023-09-08 3:48PM EDT | 410.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 68.75% |
| MSFT230929C00415000 | 2023-09-01 12:25PM EDT | 415.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 460 | 70.31% |
| MSFT230929C00420000 | 2023-09-25 9:35AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 3 | 73.44% |
| MSFT230929C00425000 | 2023-09-22 3:18PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 76.56% |
| MSFT230929C00430000 | 2023-09-07 1:25PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 78.13% |
| MSFT230929C00440000 | 2023-09-01 11:41AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 84.38% |
| MSFT230929C00445000 | 2023-08-18 3:45PM EDT | 445.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 97.66% |
| MSFT230929C00455000 | 2023-08-15 11:26AM EDT | 455.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
| MSFT230929C00460000 | 2023-09-06 2:32PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 95.31% |
| MSFT230929C00465000 | 2023-09-20 10:00AM EDT | 465.00 | 0.01 | - | 0.01 | 0.00 | - | - | 50 | 103.13% |
Options de ventepour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00180000 | 2023-09-01 2:04PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 146.88% |
| MSFT230929P00190000 | 2023-09-15 9:33AM EDT | 190.00 | 0.53 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 131.25% |
| MSFT230929P00200000 | 2023-09-01 2:10PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 118.75% |
| MSFT230929P00210000 | 2023-09-05 2:44PM EDT | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 109.38% |
| MSFT230929P00220000 | 2023-09-21 3:23PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 96.88% |
| MSFT230929P00230000 | 2023-09-13 10:52AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 271 | 85.94% |
| MSFT230929P00235000 | 2023-09-21 2:14PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 299 | 81.25% |
| MSFT230929P00240000 | 2023-09-18 9:36AM EDT | 240.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 2 | 476 | 79.69% |
| MSFT230929P00245000 | 2023-09-25 9:53AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 46 | 70.31% |
| MSFT230929P00250000 | 2023-09-22 9:49AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 340 | 65.63% |
| MSFT230929P00255000 | 2023-09-22 1:41PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 320 | 59.38% |
| MSFT230929P00260000 | 2023-09-25 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 585 | 54.69% |
| MSFT230929P00265000 | 2023-09-25 9:54AM EDT | 265.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 79 | 227 | 55.47% |
| MSFT230929P00270000 | 2023-09-25 9:50AM EDT | 270.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 735 | 53.13% |
| MSFT230929P00275000 | 2023-09-25 10:00AM EDT | 275.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 227 | 398 | 50.00% |
| MSFT230929P00277500 | 2023-09-22 3:57PM EDT | 277.50 | 0.06 | 0.03 | 0.04 | 0.00 | - | - | 86 | 47.27% |
| MSFT230929P00280000 | 2023-09-25 9:45AM EDT | 280.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 16 | 1,660 | 46.68% |
| MSFT230929P00282500 | 2023-09-25 9:52AM EDT | 282.50 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 275 | 81 | 44.73% |
| MSFT230929P00285000 | 2023-09-25 9:48AM EDT | 285.00 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 38 | 869 | 43.36% |
| MSFT230929P00287500 | 2023-09-25 9:52AM EDT | 287.50 | 0.12 | 0.10 | 0.11 | -0.03 | -20.00% | 393 | 347 | 41.50% |
| MSFT230929P00290000 | 2023-09-25 10:00AM EDT | 290.00 | 0.14 | 0.14 | 0.15 | -0.06 | -30.00% | 87 | 2,002 | 40.33% |
| MSFT230929P00292500 | 2023-09-25 9:56AM EDT | 292.50 | 0.19 | 0.19 | 0.20 | -0.06 | -24.00% | 430 | 506 | 39.06% |
| MSFT230929P00295000 | 2023-09-25 10:00AM EDT | 295.00 | 0.24 | 0.26 | 0.27 | -0.09 | -27.27% | 57 | 1,906 | 37.79% |
| MSFT230929P00297500 | 2023-09-25 9:52AM EDT | 297.50 | 0.38 | 0.35 | 0.36 | -0.04 | -9.52% | 504 | 1,742 | 36.43% |
| MSFT230929P00300000 | 2023-09-25 10:00AM EDT | 300.00 | 0.47 | 0.47 | 0.48 | -0.10 | -17.54% | 182 | 2,804 | 35.06% |
| MSFT230929P00302500 | 2023-09-25 9:52AM EDT | 302.50 | 0.73 | 0.69 | 0.72 | -0.07 | -8.75% | 87 | 701 | 34.77% |
| MSFT230929P00305000 | 2023-09-25 10:00AM EDT | 305.00 | 0.88 | 0.94 | 0.97 | -0.22 | -20.00% | 424 | 3,840 | 33.55% |
| MSFT230929P00307500 | 2023-09-25 10:01AM EDT | 307.50 | 1.27 | 1.28 | 1.30 | -0.19 | -13.01% | 670 | 2,062 | 32.29% |
| MSFT230929P00310000 | 2023-09-25 10:00AM EDT | 310.00 | 1.71 | 1.76 | 1.79 | -0.34 | -16.59% | 825 | 5,723 | 31.47% |
| MSFT230929P00312500 | 2023-09-25 10:00AM EDT | 312.50 | 2.39 | 2.42 | 2.45 | -0.29 | -10.82% | 602 | 2,050 | 30.79% |
| MSFT230929P00315000 | 2023-09-25 10:01AM EDT | 315.00 | 3.25 | 3.25 | 3.30 | -0.40 | -10.96% | 862 | 4,190 | 30.14% |
| MSFT230929P00317500 | 2023-09-25 10:00AM EDT | 317.50 | 4.28 | 4.30 | 4.40 | -0.32 | -6.96% | 383 | 2,750 | 29.79% |
| MSFT230929P00320000 | 2023-09-25 10:00AM EDT | 320.00 | 5.90 | 5.75 | 5.90 | -0.10 | -1.67% | 237 | 3,619 | 30.63% |
| MSFT230929P00322500 | 2023-09-25 10:00AM EDT | 322.50 | 7.55 | 7.65 | 7.75 | -0.05 | -0.66% | 99 | 2,049 | 32.57% |
| MSFT230929P00325000 | 2023-09-25 9:42AM EDT | 325.00 | 9.15 | 9.30 | 9.45 | 0.00 | - | 32 | 3,468 | 32.15% |
| MSFT230929P00327500 | 2023-09-25 9:40AM EDT | 327.50 | 11.35 | 11.50 | 11.65 | +0.10 | +0.89% | 9 | 1,588 | 34.67% |
| MSFT230929P00330000 | 2023-09-25 9:57AM EDT | 330.00 | 13.64 | 13.35 | 13.50 | +0.21 | +1.56% | 22 | 2,655 | 32.81% |
| MSFT230929P00332500 | 2023-09-25 9:48AM EDT | 332.50 | 16.35 | 15.80 | 15.95 | +0.09 | +0.55% | 6 | 1,049 | 36.34% |
| MSFT230929P00335000 | 2023-09-25 9:57AM EDT | 335.00 | 18.35 | 18.00 | 18.15 | -0.23 | -1.24% | 8 | 1,929 | 36.23% |
| MSFT230929P00337500 | 2023-09-25 9:47AM EDT | 337.50 | 20.80 | 21.05 | 21.25 | 0.00 | - | 4 | 445 | 47.80% |
| MSFT230929P00340000 | 2023-09-25 10:00AM EDT | 340.00 | 23.10 | 23.10 | 23.90 | -0.37 | -1.58% | 27 | 376 | 53.47% |
| MSFT230929P00342500 | 2023-09-22 12:22PM EDT | 342.50 | 22.64 | 24.90 | 26.55 | 0.00 | - | 2 | 1 | 59.08% |
| MSFT230929P00345000 | 2023-09-22 3:54PM EDT | 345.00 | 29.00 | 27.35 | 29.45 | 0.00 | - | 457 | 183 | 54.05% |
| MSFT230929P00347500 | 2023-09-22 3:02PM EDT | 347.50 | 29.10 | 30.25 | 31.60 | 0.00 | - | 610 | 142 | 57.84% |
| MSFT230929P00350000 | 2023-09-22 11:01AM EDT | 350.00 | 29.25 | 32.85 | 34.05 | 0.00 | - | 5 | 6 | 61.57% |
| MSFT230929P00352500 | 2023-09-22 3:04PM EDT | 352.50 | 34.40 | 35.30 | 37.25 | 0.00 | - | 250 | 59 | 69.87% |
| MSFT230929P00355000 | 2023-09-22 2:59PM EDT | 355.00 | 37.68 | 37.75 | 38.90 | 0.00 | - | 790 | 193 | 65.87% |
| MSFT230929P00357500 | 2023-09-20 2:55PM EDT | 357.50 | 34.25 | 40.85 | 42.05 | 0.00 | - | 25 | 0 | 79.13% |
| MSFT230929P00360000 | 2023-09-22 11:48AM EDT | 360.00 | 39.98 | 42.75 | 44.15 | 0.00 | - | 3 | 0 | 74.34% |
| MSFT230929P00362500 | 2023-09-20 2:55PM EDT | 362.50 | 38.74 | 44.70 | 46.95 | 0.00 | - | 24 | 0 | 75.00% |
| MSFT230929P00365000 | 2023-09-20 3:34PM EDT | 365.00 | 42.88 | 47.80 | 49.50 | 0.00 | - | 481 | 0 | 83.98% |
| MSFT230929P00370000 | 2023-08-15 12:44PM EDT | 370.00 | 46.10 | 30.50 | 32.55 | 0.00 | - | - | 0 | 0.00% |
| MSFT230929P00380000 | 2023-09-06 1:44PM EDT | 380.00 | 48.80 | 63.20 | 64.40 | 0.00 | - | 3 | 0 | 104.40% |
| MSFT230929P00395000 | 2023-09-15 12:51PM EDT | 395.00 | 61.60 | 76.65 | 79.40 | 0.00 | - | - | 0 | 101.86% |
| MSFT230929P00400000 | 2023-09-18 3:10PM EDT | 400.00 | 72.79 | 82.35 | 84.05 | 0.00 | - | 2 | 0 | 111.91% |
| MSFT230929P00415000 | 2023-09-06 1:57PM EDT | 415.00 | 83.50 | 97.65 | 99.35 | 0.00 | - | 1 | 0 | 134.23% |
| MSFT230929P00440000 | 2023-08-21 11:20AM EDT | 440.00 | 121.88 | 112.70 | 113.45 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT230929P00450000 | 2023-08-25 12:22PM EDT | 450.00 | 128.90 | 131.00 | 134.35 | 0.00 | - | 6 | 0 | 129.30% |
| MSFT230929P00455000 | 2023-08-22 10:26AM EDT | 455.00 | 130.94 | 134.05 | 136.15 | 0.00 | - | - | 0 | 0.00% |
| MSFT230929P00470000 | 2023-09-12 11:40AM EDT | 470.00 | 136.95 | 151.95 | 153.75 | 0.00 | - | - | - | 154.98% |
| MSFT230929P00480000 | 2023-08-15 12:56PM EDT | 480.00 | 156.46 | 139.40 | 141.85 | 0.00 | - | - | 0 | 0.00% |
| MSFT230929P00485000 | 2023-08-21 12:14PM EDT | 485.00 | 166.08 | 158.00 | 158.70 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230929P00490000 | 2023-08-16 3:46PM EDT | 490.00 | 170.88 | 158.35 | 161.05 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
