MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour20 avril 2018
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT180420C00040000 | 2018-03-22 2:45PM EDT | 40.00 | 50.85 | 46.60 | 48.05 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT180420C00045000 | 2018-03-15 12:03PM EDT | 45.00 | 49.55 | 40.10 | 43.00 | 0.00 | - | 10 | 89 | 0.00% |
| MSFT180420C00047500 | 2017-10-03 12:59PM EDT | 47.50 | 26.99 | 29.35 | 32.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT180420C00050000 | 2018-04-04 2:44PM EDT | 50.00 | 41.70 | 41.35 | 42.40 | +2.06 | +5.20% | 23 | 180 | 0.00% |
| MSFT180420C00055000 | 2018-02-15 4:35PM EDT | 55.00 | 37.50 | 30.35 | 32.70 | 0.00 | - | 10 | 13 | 0.00% |
| MSFT180420C00060000 | 2018-04-17 12:34PM EDT | 60.00 | 36.40 | 34.15 | 35.75 | 0.00 | - | 39 | 168 | 0.00% |
| MSFT180420C00062500 | 2018-04-19 10:35AM EDT | 62.50 | 35.25 | 33.05 | 33.20 | +1.70 | +5.07% | 7 | 249 | 0.00% |
| MSFT180420C00065000 | 2018-04-18 10:27AM EDT | 65.00 | 30.75 | 30.45 | 30.70 | 0.00 | - | 100 | 246 | 0.00% |
| MSFT180420C00067500 | 2018-03-29 9:55AM EDT | 67.50 | 21.55 | 23.80 | 24.10 | -0.55 | -2.49% | 1 | 265 | 0.00% |
| MSFT180420C00070000 | 2018-04-19 11:57AM EDT | 70.00 | 25.90 | 25.55 | 25.65 | -0.40 | -1.52% | 1 | 495 | 0.00% |
| MSFT180420C00071000 | 2018-04-05 9:36AM EDT | 71.00 | 21.80 | 18.15 | 19.95 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT180420C00072500 | 2018-04-19 9:56AM EDT | 72.50 | 23.80 | 23.05 | 23.15 | +0.30 | +1.28% | 10 | 773 | 0.00% |
| MSFT180420C00073000 | 2018-04-13 11:46PM EDT | 73.00 | 19.10 | 18.60 | 21.85 | 0.00 | - | 6 | 6 | 0.00% |
| MSFT180420C00074000 | 2018-04-06 12:29PM EDT | 74.00 | 17.45 | 15.10 | 16.95 | -1.30 | -6.93% | 1 | 38 | 0.00% |
| MSFT180420C00075000 | 2018-04-19 11:35AM EDT | 75.00 | 21.23 | 20.55 | 20.65 | -0.32 | -1.48% | 11 | 1,816 | 0.00% |
| MSFT180420C00076000 | 2018-04-06 11:52PM EDT | 76.00 | 15.70 | 12.65 | 16.00 | 0.00 | - | 11 | 11 | 0.00% |
| MSFT180420C00077000 | 2018-04-10 12:40PM EDT | 77.00 | 15.40 | 14.60 | 17.85 | 0.00 | - | 10 | 48 | 0.00% |
| MSFT180420C00077500 | 2018-04-19 12:52PM EDT | 77.50 | 18.35 | 18.00 | 18.20 | -0.50 | -2.65% | 1 | 1,786 | 0.00% |
| MSFT180420C00078000 | 2018-04-18 1:45PM EDT | 78.00 | 18.41 | 17.45 | 17.65 | 0.00 | - | 5 | 27 | 0.00% |
| MSFT180420C00079000 | 2018-04-11 11:19AM EDT | 79.00 | 13.70 | 12.65 | 15.85 | 0.00 | - | 4 | 11 | 0.00% |
| MSFT180420C00080000 | 2018-04-19 1:05PM EDT | 80.00 | 15.60 | 15.50 | 15.60 | -0.93 | -5.63% | 56 | 2,794 | 0.00% |
| MSFT180420C00081000 | 2018-04-06 1:53PM EDT | 81.00 | 9.90 | 8.25 | 9.95 | -1.30 | -11.61% | 2 | 25 | 0.00% |
| MSFT180420C00082000 | 2018-04-13 3:50PM EDT | 82.00 | 11.15 | 10.45 | 11.20 | -0.85 | -7.08% | 28 | 51 | 0.00% |
| MSFT180420C00082500 | 2018-04-19 12:36PM EDT | 82.50 | 13.15 | 13.05 | 13.20 | -0.95 | -6.74% | 74 | 7,377 | 0.00% |
| MSFT180420C00083000 | 2018-04-16 11:24AM EDT | 83.00 | 10.90 | 12.50 | 12.65 | 0.00 | - | 3 | 119 | 0.00% |
| MSFT180420C00084000 | 2018-04-19 1:15PM EDT | 84.00 | 12.10 | 11.50 | 11.65 | +2.20 | +18.18% | 10 | 16 | 0.00% |
| MSFT180420C00085000 | 2018-04-19 1:28PM EDT | 85.00 | 10.62 | 10.55 | 10.65 | -0.68 | -6.02% | 209 | 4,938 | 0.00% |
| MSFT180420C00086000 | 2018-04-19 11:51AM EDT | 86.00 | 9.90 | 9.55 | 9.70 | -0.30 | -2.94% | 30 | 283 | 0.00% |
| MSFT180420C00086500 | 2018-04-17 10:53AM EDT | 86.50 | 9.37 | 9.00 | 9.15 | 0.00 | - | 2 | 729 | 0.00% |
| MSFT180420C00087000 | 2018-04-19 10:39AM EDT | 87.00 | 9.70 | 8.50 | 8.70 | +0.04 | +0.41% | 4 | 709 | 0.00% |
| MSFT180420C00087500 | 2018-04-19 1:19PM EDT | 87.50 | 8.12 | 8.05 | 8.20 | -0.83 | -9.27% | 26 | 9,850 | 0.00% |
| MSFT180420C00088000 | 2018-04-19 11:59AM EDT | 88.00 | 7.71 | 7.55 | 7.65 | -0.89 | -10.35% | 9 | 948 | 0.00% |
| MSFT180420C00088500 | 2018-04-17 3:58PM EDT | 88.50 | 7.50 | 6.95 | 7.20 | 0.00 | - | 22 | 764 | 0.00% |
| MSFT180420C00089000 | 2018-04-19 12:18PM EDT | 89.00 | 6.50 | 6.55 | 6.65 | -1.01 | -13.45% | 85 | 1,386 | 0.00% |
| MSFT180420C00089500 | 2018-04-19 12:18PM EDT | 89.50 | 6.00 | 6.10 | 6.15 | -1.20 | -16.67% | 4 | 646 | 0.00% |
| MSFT180420C00090000 | 2018-04-19 1:23PM EDT | 90.00 | 5.63 | 5.55 | 5.60 | -0.90 | -13.78% | 246 | 23,824 | 0.00% |
| MSFT180420C00090500 | 2018-04-19 1:30PM EDT | 90.50 | 5.05 | 5.05 | 5.15 | -1.00 | -16.53% | 93 | 1,697 | 0.00% |
| MSFT180420C00091000 | 2018-04-19 1:00PM EDT | 91.00 | 4.45 | 4.60 | 4.65 | -0.94 | -17.44% | 277 | 1,489 | 0.00% |
| MSFT180420C00091500 | 2018-04-19 12:50PM EDT | 91.50 | 4.35 | 4.10 | 4.15 | -0.75 | -14.71% | 169 | 3,507 | 0.00% |
| MSFT180420C00092000 | 2018-04-19 1:18PM EDT | 92.00 | 3.65 | 3.60 | 3.65 | -0.90 | -19.78% | 205 | 2,313 | 0.00% |
| MSFT180420C00092500 | 2018-04-19 1:10PM EDT | 92.50 | 2.99 | 3.10 | 3.20 | -1.03 | -25.62% | 1,534 | 15,888 | 0.00% |
| MSFT180420C00093000 | 2018-04-19 1:28PM EDT | 93.00 | 2.67 | 2.66 | 2.67 | -0.93 | -25.83% | 579 | 2,994 | 0.00% |
| MSFT180420C00093500 | 2018-04-19 1:19PM EDT | 93.50 | 2.19 | 2.18 | 2.22 | -0.91 | -29.35% | 472 | 3,075 | 0.00% |
| MSFT180420C00094000 | 2018-04-19 1:13PM EDT | 94.00 | 1.61 | 1.70 | 1.73 | -0.94 | -36.86% | 618 | 5,389 | 0.00% |
| MSFT180420C00094500 | 2018-04-19 1:08PM EDT | 94.50 | 1.19 | 1.27 | 1.29 | -0.95 | -44.39% | 643 | 2,483 | 0.00% |
| MSFT180420C00095000 | 2018-04-19 1:26PM EDT | 95.00 | 0.92 | 0.92 | 0.95 | -0.77 | -45.56% | 2,861 | 30,809 | 15.53% |
| MSFT180420C00095500 | 2018-04-19 1:29PM EDT | 95.50 | 0.58 | 0.57 | 0.59 | -0.73 | -55.73% | 1,442 | 3,619 | 14.99% |
| MSFT180420C00096000 | 2018-04-19 1:28PM EDT | 96.00 | 0.37 | 0.36 | 0.37 | -0.58 | -61.05% | 3,647 | 4,322 | 16.36% |
| MSFT180420C00096500 | 2018-04-19 1:18PM EDT | 96.50 | 0.20 | 0.19 | 0.21 | -0.43 | -68.25% | 2,773 | 3,651 | 16.94% |
| MSFT180420C00097000 | 2018-04-19 1:26PM EDT | 97.00 | 0.10 | 0.09 | 0.10 | -0.26 | -72.22% | 3,265 | 4,311 | 16.80% |
| MSFT180420C00097500 | 2018-04-19 1:25PM EDT | 97.50 | 0.05 | 0.04 | 0.05 | -0.17 | -77.27% | 1,962 | 29,979 | 17.38% |
| MSFT180420C00098000 | 2018-04-19 1:05PM EDT | 98.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 1,276 | 2,613 | 18.95% |
| MSFT180420C00098500 | 2018-04-19 12:05PM EDT | 98.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 62 | 620 | 22.27% |
| MSFT180420C00099000 | 2018-04-19 12:59PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 202 | 1,692 | 23.83% |
| MSFT180420C00099500 | 2018-04-19 10:20AM EDT | 99.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 1,066 | 26.56% |
| MSFT180420C00100000 | 2018-04-19 1:23PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 347 | 27,937 | 26.56% |
| MSFT180420C00101000 | 2018-04-17 3:05PM EDT | 101.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 1,458 | 35.16% |
| MSFT180420C00102000 | 2018-04-13 3:10PM EDT | 102.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 512 | 40.63% |
| MSFT180420C00103000 | 2018-04-13 1:47PM EDT | 103.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 375 | 46.09% |
| MSFT180420C00104000 | 2018-04-16 10:03AM EDT | 104.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 50.78% |
| MSFT180420C00105000 | 2018-04-19 12:49PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 8,436 | 51.56% |
| MSFT180420C00110000 | 2018-04-11 2:32PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,970 | 68.75% |
| MSFT180420C00115000 | 2018-03-28 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,062 | 87.50% |
| MSFT180420C00120000 | 2018-04-16 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,459 | 106.25% |
Options de ventepour20 avril 2018
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT180420P00035000 | 2018-03-23 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 166 | 462.50% |
| MSFT180420P00037500 | 2017-08-28 3:46PM EDT | 37.50 | 0.13 | 0.10 | 0.18 | 0.00 | - | 76 | 129 | 586.72% |
| MSFT180420P00040000 | 2018-02-09 10:30AM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 200 | 406.25% |
| MSFT180420P00042500 | 2018-01-30 12:06PM EDT | 42.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 43 | 347 | 487.50% |
| MSFT180420P00045000 | 2018-03-21 11:57AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 99 | 356.25% |
| MSFT180420P00047500 | 2018-01-12 12:26PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 32 | 123 | 362.50% |
| MSFT180420P00050000 | 2018-03-16 9:30AM EDT | 50.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 5 | 335 | 318.75% |
| MSFT180420P00055000 | 2018-03-23 3:51PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 220 | 1,794 | 265.63% |
| MSFT180420P00060000 | 2018-03-23 3:50PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 210 | 2,629 | 237.50% |
| MSFT180420P00062500 | 2018-04-04 9:32AM EDT | 62.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 4,956 | 206.25% |
| MSFT180420P00065000 | 2018-04-04 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 3,251 | 181.25% |
| MSFT180420P00067500 | 2018-04-04 3:08PM EDT | 67.50 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 7 | 1,594 | 195.31% |
| MSFT180420P00070000 | 2018-04-10 10:02AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 6,228 | 156.25% |
| MSFT180420P00071000 | 2018-04-04 4:35PM EDT | 71.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 6 | 6 | 173.44% |
| MSFT180420P00072500 | 2018-04-12 1:47PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,952 | 131.25% |
| MSFT180420P00073000 | 2018-04-19 11:06AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 10 | 26 | 128.13% |
| MSFT180420P00074000 | 2018-04-05 3:50PM EDT | 74.00 | 0.01 | 0.04 | 0.07 | 0.00 | - | 1 | 26 | 161.72% |
| MSFT180420P00075000 | 2018-04-12 3:26PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 155 | 6,135 | 125.00% |
| MSFT180420P00076000 | 2018-04-16 11:39AM EDT | 76.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 118.75% |
| MSFT180420P00077000 | 2018-04-04 4:35PM EDT | 77.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 1 | 9 | 146.09% |
| MSFT180420P00077500 | 2018-04-19 11:42AM EDT | 77.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 10,149 | 109.38% |
| MSFT180420P00078000 | 2018-04-12 10:06AM EDT | 78.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 118.75% |
| MSFT180420P00079000 | 2018-04-18 1:49PM EDT | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 108 | 100.00% |
| MSFT180420P00080000 | 2018-04-19 12:39PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 10,478 | 95.31% |
| MSFT180420P00081000 | 2018-04-17 10:00AM EDT | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 84 | 89.06% |
| MSFT180420P00082000 | 2018-04-13 10:15AM EDT | 82.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 6 | 4,123 | 92.97% |
| MSFT180420P00082500 | 2018-04-19 11:47AM EDT | 82.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 8,893 | 79.69% |
| MSFT180420P00083000 | 2018-04-17 2:59PM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 4,258 | 78.13% |
| MSFT180420P00085000 | 2018-04-19 12:09PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 33,089 | 65.63% |
| MSFT180420P00086000 | 2018-04-18 12:36PM EDT | 86.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4,185 | 59.38% |
| MSFT180420P00086500 | 2018-04-18 10:30AM EDT | 86.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 822 | 57.03% |
| MSFT180420P00087000 | 2018-04-19 10:10AM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,653 | 54.69% |
| MSFT180420P00087500 | 2018-04-19 12:40PM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 17,417 | 51.56% |
| MSFT180420P00088000 | 2018-04-19 1:12PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,843 | 48.44% |
| MSFT180420P00088500 | 2018-04-18 11:29AM EDT | 88.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,032 | 50.00% |
| MSFT180420P00089000 | 2018-04-19 12:21PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 2,757 | 42.97% |
| MSFT180420P00089500 | 2018-04-19 9:54AM EDT | 89.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,786 | 43.75% |
| MSFT180420P00090000 | 2018-04-19 12:50PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 163 | 18,449 | 37.50% |
| MSFT180420P00090500 | 2018-04-19 12:06PM EDT | 90.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 2,441 | 37.50% |
| MSFT180420P00091000 | 2018-04-19 12:45PM EDT | 91.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 3,284 | 34.38% |
| MSFT180420P00091500 | 2018-04-19 11:52AM EDT | 91.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 3,708 | 31.25% |
| MSFT180420P00092000 | 2018-04-19 12:55PM EDT | 92.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 166 | 5,774 | 30.47% |
| MSFT180420P00092500 | 2018-04-19 1:08PM EDT | 92.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1,062 | 7,629 | 28.52% |
| MSFT180420P00093000 | 2018-04-19 1:29PM EDT | 93.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 467 | 3,454 | 26.17% |
| MSFT180420P00093500 | 2018-04-19 1:27PM EDT | 93.50 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 250 | 1,893 | 25.20% |
| MSFT180420P00094000 | 2018-04-19 1:17PM EDT | 94.00 | 0.12 | 0.11 | 0.12 | +0.05 | +71.43% | 294 | 4,389 | 23.83% |
| MSFT180420P00094500 | 2018-04-19 1:05PM EDT | 94.50 | 0.20 | 0.19 | 0.20 | +0.09 | +81.82% | 327 | 3,762 | 23.34% |
| MSFT180420P00095000 | 2018-04-19 1:22PM EDT | 95.00 | 0.31 | 0.30 | 0.32 | +0.16 | +106.67% | 4,016 | 14,269 | 22.80% |
| MSFT180420P00095500 | 2018-04-19 1:31PM EDT | 95.50 | 0.49 | 0.49 | 0.50 | +0.24 | +96.00% | 2,341 | 2,747 | 22.61% |
| MSFT180420P00096000 | 2018-04-19 1:19PM EDT | 96.00 | 0.74 | 0.75 | 0.78 | +0.35 | +89.74% | 5,752 | 3,165 | 23.83% |
| MSFT180420P00096500 | 2018-04-19 1:16PM EDT | 96.50 | 1.10 | 1.14 | 1.17 | +0.49 | +80.33% | 3,980 | 1,864 | 27.15% |
| MSFT180420P00097000 | 2018-04-19 1:12PM EDT | 97.00 | 1.65 | 1.54 | 1.56 | +0.77 | +87.50% | 2,675 | 1,046 | 29.00% |
| MSFT180420P00097500 | 2018-04-19 12:51PM EDT | 97.50 | 1.73 | 1.90 | 1.93 | +0.58 | +50.43% | 508 | 5,447 | 28.42% |
| MSFT180420P00098000 | 2018-04-19 1:28PM EDT | 98.00 | 2.40 | 2.36 | 2.42 | +0.79 | +49.07% | 296 | 284 | 32.72% |
| MSFT180420P00098500 | 2018-04-19 1:21PM EDT | 98.50 | 2.90 | 2.89 | 2.92 | +0.93 | +47.21% | 127 | 295 | 37.31% |
| MSFT180420P00099000 | 2018-04-19 1:08PM EDT | 99.00 | 3.55 | 3.40 | 3.45 | +1.05 | +42.00% | 136 | 291 | 43.46% |
| MSFT180420P00099500 | 2018-04-19 12:36PM EDT | 99.50 | 3.85 | 3.90 | 4.00 | +0.90 | +30.51% | 432 | 201 | 50.78% |
| MSFT180420P00100000 | 2018-04-19 12:13PM EDT | 100.00 | 4.55 | 4.35 | 4.40 | +1.15 | +33.82% | 287 | 2,548 | 48.63% |
| MSFT180420P00101000 | 2018-04-19 1:00PM EDT | 101.00 | 5.55 | 5.35 | 5.40 | +1.10 | +24.72% | 60 | 93 | 54.30% |
| MSFT180420P00102000 | 2018-04-19 12:36PM EDT | 102.00 | 6.35 | 6.35 | 6.45 | +1.00 | +18.69% | 66 | 37 | 63.87% |
| MSFT180420P00103000 | 2018-04-16 11:15AM EDT | 103.00 | 9.45 | 7.35 | 7.45 | 0.00 | - | 10 | 0 | 70.90% |
| MSFT180420P00104000 | 2018-03-22 3:08PM EDT | 104.00 | 13.35 | 16.60 | 16.95 | 0.00 | - | 1 | 4 | 416.80% |
| MSFT180420P00105000 | 2018-04-19 12:36PM EDT | 105.00 | 9.35 | 9.35 | 9.50 | +0.25 | +2.75% | 10 | 605 | 87.11% |
| MSFT180420P00107000 | 2018-04-19 1:15PM EDT | 107.00 | 13.30 | 11.00 | 11.45 | 0.00 | - | 1 | 0 | 67.97% |
| MSFT180420P00110000 | 2018-04-12 1:09PM EDT | 110.00 | 16.30 | 16.40 | 17.00 | 0.00 | - | 24 | 22 | 250.00% |
| MSFT180420P00115000 | 2018-02-03 12:50AM EDT | 115.00 | 20.85 | 23.20 | 23.90 | 0.00 | - | 115 | 115 | 371.24% |
| MSFT180420P00120000 | 2018-03-05 10:30AM EDT | 120.00 | 27.72 | 32.45 | 34.05 | 0.00 | - | 5 | 0 | 594.53% |
| En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages |