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’achat
7 octobre 2022
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 75.15 | 0.00 | - | 11 | 0 | 160.00 | 0.01 | 0.00 | - | 3 | 0 |
| 74.40 | 0.00 | - | 4 | 0 | 165.00 | 0.01 | 0.00 | - | 1 | 0 |
| 69.55 | 0.00 | - | 1 | 0 | 170.00 | 0.01 | 0.00 | - | 3 | 0 |
| 66.00 | 0.00 | - | 1 | 0 | 175.00 | 0.01 | 0.00 | - | 64 | 0 |
| 57.15 | 0.00 | - | 1 | 0 | 180.00 | 0.01 | 0.00 | - | 386 | 0 |
| 50.90 | 0.00 | - | 4 | 0 | 185.00 | 0.01 | 0.00 | - | 192 | 0 |
| 46.92 | 0.00 | - | 21 | 0 | 190.00 | 0.01 | 0.00 | - | 29 | 0 |
| 44.55 | 0.00 | - | - | 0 | 192.50 | 0.02 | 0.00 | - | 15 | 0 |
| 44.10 | 0.00 | - | 1 | 0 | 195.00 | 0.01 | 0.00 | - | 17 | 0 |
| 42.05 | 0.00 | - | 4 | 0 | 197.50 | 0.02 | 0.00 | - | 419 | 0 |
| 39.60 | 0.00 | - | 10 | 0 | 200.00 | 0.01 | 0.00 | - | 158 | 0 |
| 32.75 | 0.00 | - | 8 | 0 | 202.50 | 0.03 | 0.00 | - | 102 | 0 |
| 32.75 | 0.00 | - | 6 | 0 | 205.00 | 0.03 | 0.00 | - | 1,180 | 0 |
| 29.40 | 0.00 | - | 11 | 0 | 207.50 | 0.04 | 0.00 | - | 358 | 0 |
| 31.30 | 0.00 | - | 1 | 0 | 210.00 | 0.04 | 0.00 | - | 1,009 | 0 |
| 25.75 | 0.00 | - | 3 | 0 | 212.50 | 0.07 | 0.00 | - | 137 | 0 |
| 26.25 | 0.00 | - | 2 | 0 | 215.00 | 0.10 | 0.00 | - | 1,269 | 0 |
| 21.25 | 0.00 | - | 1 | 0 | 217.50 | 0.11 | 0.00 | - | 487 | 0 |
| 20.80 | 0.00 | - | 58 | 0 | 220.00 | 0.17 | 0.00 | - | 1,293 | 0 |
| 18.85 | 0.00 | - | 1 | 0 | 222.50 | 0.25 | 0.00 | - | 818 | 0 |
| 16.50 | 0.00 | - | 72 | 0 | 225.00 | 0.36 | 0.00 | - | 1,955 | 0 |
| 14.05 | 0.00 | - | 84 | 0 | 227.50 | 0.51 | 0.00 | - | 1,532 | 0 |
| 11.45 | 0.00 | - | 536 | 0 | 230.00 | 0.76 | 0.00 | - | 8,176 | 0 |
| 9.22 | 0.00 | - | 500 | 0 | 232.50 | 1.13 | 0.00 | - | 2,401 | 0 |
| 7.40 | 0.00 | - | 3,595 | 0 | 235.00 | 1.61 | 0.00 | - | 9,344 | 0 |
| 5.60 | 0.00 | - | 7,467 | 0 | 237.50 | 2.32 | 0.00 | - | 4,960 | 0 |
| 4.05 | 0.00 | - | 10,236 | 0 | 240.00 | 3.20 | 0.00 | - | 3,945 | 0 |
| 2.75 | 0.00 | - | 6,224 | 0 | 242.50 | 4.50 | 0.00 | - | 2,025 | 0 |
| 1.70 | 0.00 | - | 11,114 | 0 | 245.00 | 5.95 | 0.00 | - | 464 | 0 |
| 0.97 | 0.00 | - | 5,254 | 0 | 247.50 | 7.67 | 0.00 | - | 321 | 0 |
| 0.51 | 0.00 | - | 5,562 | 0 | 250.00 | 9.50 | 0.00 | - | 320 | 0 |
| 0.27 | 0.00 | - | 2,374 | 0 | 252.50 | 11.46 | 0.00 | - | 27 | 0 |
| 0.13 | 0.00 | - | 3,389 | 0 | 255.00 | 14.30 | 0.00 | - | 199 | 0 |
| 0.08 | 0.00 | - | 472 | 0 | 257.50 | 16.40 | 0.00 | - | 64 | 0 |
| 0.05 | 0.00 | - | 715 | 0 | 260.00 | 18.90 | 0.00 | - | 32 | 0 |
| 0.03 | 0.00 | - | 100 | 0 | 262.50 | 22.73 | 0.00 | - | 13 | 0 |
| 0.02 | 0.00 | - | 1,423 | 0 | 265.00 | 24.18 | 0.00 | - | 19 | 0 |
| 0.01 | 0.00 | - | 38 | 0 | 267.50 | 26.90 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 467 | 0 | 270.00 | 32.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 53 | 0 | 272.50 | 37.50 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 96 | 0 | 275.00 | 38.25 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 124 | 0 | 280.00 | 41.32 | 0.00 | - | 29 | 0 |
| 0.01 | 0.00 | - | 126 | 0 | 285.00 | 47.10 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 108 | 0 | 290.00 | 48.30 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 16 | 0 | 295.00 | 55.85 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 49 | 0 | 300.00 | 64.05 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 56 | 0 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 0 | 310.00 | 68.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 315.00 | 74.10 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 100 | 0 | 320.00 | 64.48 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 325.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 40 | 0 | 330.00 | 94.30 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 335.00 | 91.30 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 710 | 0 | 340.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 0 | 345.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 0 | 350.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 0 | 360.00 | 123.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | - | 0 | 370.00 | 132.20 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 380.00 | - | - | - | - | - |
© 2022 Yahoo. Tous droits réservés.
