La bourse ferme dans 5 min
CAC 40
8 099,05 +6,94 (+0,09 %) Euro Stoxx 50
5 036,64 +11,47 (+0,23 %) Dow Jones
39 373,33 -297,71 (-0,75 %) EUR/USD
1,0827 0,0000 (-0,00 %) Gold future
2 346,10 -46,80 (-1,96 %) Bitcoin EUR
62 987,41 -1 767,58 (-2,73 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:25AM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00110000 | 2024-05-17 3:31PM EDT | 110.00 | 310.64 | 321.70 | 322.95 | 0.00 | - | 3 | 57 | 213.38% |
| MSFT240621C00115000 | 2023-10-13 12:36PM EDT | 115.00 | 216.35 | 254.70 | 258.95 | 0.00 | - | 1 | 193 | 0.00% |
| MSFT240621C00120000 | 2024-02-15 3:55PM EDT | 120.00 | 287.50 | 295.55 | 299.65 | 0.00 | - | 2 | 157 | 0.00% |
| MSFT240621C00125000 | 2024-02-15 3:53PM EDT | 125.00 | 282.59 | 290.75 | 295.00 | 0.00 | - | 4 | 343 | 0.00% |
| MSFT240621C00130000 | 2024-05-20 9:45AM EDT | 130.00 | 296.00 | 301.65 | 303.00 | 0.00 | - | 2 | 494 | 188.28% |
| MSFT240621C00135000 | 2024-02-15 3:26PM EDT | 135.00 | 272.50 | 280.90 | 285.20 | 0.00 | - | 28 | 104 | 0.00% |
| MSFT240621C00140000 | 2024-05-21 11:38AM EDT | 140.00 | 292.00 | 291.90 | 293.00 | 0.00 | - | 1 | 272 | 182.23% |
| MSFT240621C00145000 | 2024-04-22 11:39AM EDT | 145.00 | 254.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00150000 | 2024-05-23 9:37AM EDT | 150.00 | 283.25 | 281.65 | 283.10 | +22.25 | +8.52% | 1 | 403 | 168.85% |
| MSFT240621C00155000 | 2024-05-06 11:30AM EDT | 155.00 | 255.04 | 276.95 | 278.05 | 0.00 | - | 1 | 215 | 168.36% |
| MSFT240621C00160000 | 2024-02-15 3:58PM EDT | 160.00 | 248.11 | 256.15 | 260.35 | 0.00 | - | 70 | 361 | 0.00% |
| MSFT240621C00165000 | 2024-02-13 4:24PM EDT | 165.00 | 242.23 | 260.10 | 264.50 | 0.00 | - | 29 | 156 | 0.00% |
| MSFT240621C00170000 | 2024-04-16 1:02PM EDT | 170.00 | 247.03 | 249.00 | 253.00 | 0.00 | - | 5 | 256 | 0.00% |
| MSFT240621C00175000 | 2024-04-16 12:49PM EDT | 175.00 | 242.50 | 244.00 | 248.00 | 0.00 | - | 2 | 215 | 0.00% |
| MSFT240621C00180000 | 2024-04-26 3:49PM EDT | 180.00 | 228.88 | 251.90 | 253.30 | 0.00 | - | 1 | 1,770 | 148.19% |
| MSFT240621C00185000 | 2024-05-21 10:31AM EDT | 185.00 | 245.00 | 246.45 | 247.75 | 0.00 | - | 1 | 903 | 126.95% |
| MSFT240621C00190000 | 2024-04-03 12:44PM EDT | 190.00 | 235.29 | 215.30 | 218.15 | 0.00 | - | 2 | 594 | 0.00% |
| MSFT240621C00195000 | 2024-05-21 9:36AM EDT | 195.00 | 233.00 | 237.15 | 238.10 | 0.00 | - | 2 | 239 | 136.33% |
| MSFT240621C00200000 | 2024-05-23 10:10AM EDT | 200.00 | 232.00 | 232.25 | 233.30 | -0.63 | -0.27% | 13 | 2,425 | 135.74% |
| MSFT240621C00205000 | 2024-04-26 12:28PM EDT | 205.00 | 205.10 | 227.20 | 228.20 | 0.00 | - | 6 | 251 | 130.18% |
| MSFT240621C00210000 | 2024-05-20 11:14AM EDT | 210.00 | 215.42 | 221.80 | 222.75 | 0.00 | - | 1 | 1,758 | 115.53% |
| MSFT240621C00215000 | 2024-05-14 1:49PM EDT | 215.00 | 199.44 | 217.30 | 218.35 | 0.00 | - | 3 | 983 | 125.15% |
| MSFT240621C00220000 | 2024-05-07 12:49PM EDT | 220.00 | 192.85 | 212.10 | 213.45 | 0.00 | - | 5 | 390 | 120.51% |
| MSFT240621C00225000 | 2024-05-13 10:35AM EDT | 225.00 | 188.40 | 207.30 | 208.40 | 0.00 | - | 3 | 271 | 118.26% |
| MSFT240621C00230000 | 2024-05-14 12:55PM EDT | 230.00 | 183.83 | 201.55 | 202.70 | 0.00 | - | 2 | 662 | 97.46% |
| MSFT240621C00235000 | 2024-05-14 1:49PM EDT | 235.00 | 179.59 | 197.35 | 198.45 | 0.00 | - | 3 | 257 | 112.06% |
| MSFT240621C00240000 | 2024-05-16 2:45PM EDT | 240.00 | 183.60 | 192.40 | 193.55 | 0.00 | - | 1 | 608 | 109.84% |
| MSFT240621C00245000 | 2024-05-22 1:04PM EDT | 245.00 | 185.97 | 186.80 | 188.10 | 0.00 | - | 1 | 723 | 97.02% |
| MSFT240621C00250000 | 2024-05-23 11:03AM EDT | 250.00 | 182.10 | 182.00 | 183.10 | +5.20 | +2.94% | 1 | 1,827 | 95.95% |
| MSFT240621C00255000 | 2024-05-20 10:06AM EDT | 255.00 | 178.45 | 176.75 | 178.15 | +7.15 | +4.17% | 1 | 1,659 | 90.92% |
| MSFT240621C00260000 | 2024-05-20 12:41PM EDT | 260.00 | 166.90 | 172.45 | 173.10 | 0.00 | - | 1 | 809 | 93.65% |
| MSFT240621C00265000 | 2024-05-21 3:15PM EDT | 265.00 | 165.65 | 166.65 | 168.05 | 0.00 | - | 1 | 914 | 82.96% |
| MSFT240621C00270000 | 2024-05-21 10:34AM EDT | 270.00 | 161.00 | 161.75 | 163.15 | 0.00 | - | 1 | 2,272 | 82.13% |
| MSFT240621C00275000 | 2024-05-22 3:57PM EDT | 275.00 | 156.00 | 156.80 | 158.10 | 0.00 | - | 20 | 1,222 | 79.30% |
| MSFT240621C00280000 | 2024-05-22 1:02PM EDT | 280.00 | 151.22 | 152.55 | 153.65 | 0.00 | - | 1 | 2,382 | 85.82% |
| MSFT240621C00285000 | 2024-05-21 1:41PM EDT | 285.00 | 146.60 | 147.60 | 148.70 | 0.00 | - | 5 | 1,050 | 83.37% |
| MSFT240621C00290000 | 2024-05-21 10:31AM EDT | 290.00 | 140.50 | 142.50 | 143.80 | 0.00 | - | 1 | 1,897 | 80.40% |
| MSFT240621C00295000 | 2024-05-23 10:45AM EDT | 295.00 | 137.75 | 136.85 | 138.40 | +1.25 | +0.92% | 1 | 1,096 | 71.05% |
| MSFT240621C00300000 | 2024-05-22 1:42PM EDT | 300.00 | 132.22 | 132.45 | 133.85 | +1.42 | +1.09% | 2 | 2,741 | 74.56% |
| MSFT240621C00305000 | 2024-05-21 10:32AM EDT | 305.00 | 125.64 | 126.75 | 127.85 | 0.00 | - | 1 | 1,137 | 60.72% |
| MSFT240621C00310000 | 2024-05-21 1:27PM EDT | 310.00 | 121.70 | 122.70 | 123.80 | 0.00 | - | 4 | 1,991 | 69.85% |
| MSFT240621C00315000 | 2024-05-21 2:58PM EDT | 315.00 | 115.62 | 117.50 | 118.90 | 0.00 | - | 21 | 624 | 66.57% |
| MSFT240621C00320000 | 2024-05-22 9:50AM EDT | 320.00 | 114.00 | 112.75 | 113.95 | +1.18 | +1.05% | 2 | 1,701 | 65.11% |
| MSFT240621C00325000 | 2024-05-22 3:58PM EDT | 325.00 | 107.09 | 106.95 | 107.95 | 0.00 | - | 52 | 1,361 | 53.13% |
| MSFT240621C00330000 | 2024-05-22 1:34PM EDT | 330.00 | 102.03 | 102.10 | 103.00 | 0.00 | - | 15 | 2,278 | 51.93% |
| MSFT240621C00335000 | 2024-05-22 3:02PM EDT | 335.00 | 94.88 | 97.80 | 98.90 | 0.00 | - | 41 | 3,623 | 56.85% |
| MSFT240621C00340000 | 2024-05-22 3:54PM EDT | 340.00 | 90.20 | 92.90 | 94.00 | 0.00 | - | 1 | 3,215 | 54.88% |
| MSFT240621C00345000 | 2024-05-23 10:07AM EDT | 345.00 | 88.22 | 88.00 | 88.85 | +0.32 | +0.36% | 20 | 1,840 | 52.00% |
| MSFT240621C00350000 | 2024-05-23 10:20AM EDT | 350.00 | 82.80 | 82.65 | 83.55 | +2.93 | +3.67% | 2 | 4,506 | 50.15% |
| MSFT240621C00355000 | 2024-05-22 12:07PM EDT | 355.00 | 77.71 | 77.60 | 78.80 | 0.00 | - | 6 | 4,071 | 48.99% |
| MSFT240621C00360000 | 2024-05-23 10:44AM EDT | 360.00 | 74.15 | 72.55 | 73.30 | +2.08 | +2.89% | 10 | 4,700 | 43.21% |
| MSFT240621C00365000 | 2024-05-22 2:27PM EDT | 365.00 | 67.71 | 67.30 | 68.60 | +2.74 | +4.22% | 1 | 3,772 | 42.41% |
| MSFT240621C00370000 | 2024-05-23 10:20AM EDT | 370.00 | 63.04 | 63.15 | 64.10 | +1.55 | +2.52% | 3 | 1,421 | 42.32% |
| MSFT240621C00375000 | 2024-05-23 10:42AM EDT | 375.00 | 59.35 | 58.25 | 59.10 | +4.06 | +7.34% | 5 | 3,822 | 39.55% |
| MSFT240621C00380000 | 2024-05-23 10:36AM EDT | 380.00 | 54.05 | 53.30 | 54.35 | +4.30 | +8.64% | 4 | 4,770 | 37.88% |
| MSFT240621C00385000 | 2024-05-22 11:23AM EDT | 385.00 | 48.73 | 48.40 | 49.25 | 0.00 | - | 11 | 2,600 | 34.63% |
| MSFT240621C00390000 | 2024-05-23 10:32AM EDT | 390.00 | 43.35 | 43.50 | 44.35 | +2.35 | +5.73% | 13 | 4,710 | 32.20% |
| MSFT240621C00395000 | 2024-05-23 10:04AM EDT | 395.00 | 38.00 | 38.65 | 39.40 | +0.12 | +0.32% | 11 | 1,627 | 29.53% |
| MSFT240621C00400000 | 2024-05-23 10:52AM EDT | 400.00 | 33.95 | 34.15 | 34.65 | +3.35 | +10.95% | 67 | 14,879 | 27.49% |
| MSFT240621C00405000 | 2024-05-23 10:46AM EDT | 405.00 | 29.88 | 29.60 | 29.95 | +3.13 | +11.70% | 27 | 3,202 | 25.43% |
| MSFT240621C00410000 | 2024-05-23 10:53AM EDT | 410.00 | 25.10 | 24.85 | 25.40 | +2.78 | +12.46% | 72 | 20,800 | 23.60% |
| MSFT240621C00415000 | 2024-05-23 11:10AM EDT | 415.00 | 20.83 | 20.80 | 21.15 | +2.08 | +11.64% | 77 | 7,303 | 22.22% |
| MSFT240621C00420000 | 2024-05-23 11:09AM EDT | 420.00 | 17.00 | 16.60 | 17.10 | +1.10 | +6.92% | 115 | 8,987 | 20.85% |
| MSFT240621C00425000 | 2024-05-23 10:53AM EDT | 425.00 | 12.60 | 13.05 | 13.30 | -0.10 | -0.79% | 143 | 10,034 | 19.48% |
| MSFT240621C00430000 | 2024-05-23 11:08AM EDT | 430.00 | 9.80 | 9.90 | 10.10 | +0.15 | +1.55% | 1,024 | 13,183 | 18.66% |
| MSFT240621C00435000 | 2024-05-23 11:10AM EDT | 435.00 | 7.27 | 7.25 | 7.35 | +0.07 | +0.99% | 981 | 15,924 | 17.91% |
| MSFT240621C00440000 | 2024-05-23 11:05AM EDT | 440.00 | 4.82 | 5.00 | 5.10 | -0.28 | -5.49% | 671 | 32,733 | 17.25% |
| MSFT240621C00445000 | 2024-05-23 11:06AM EDT | 445.00 | 3.20 | 3.25 | 3.35 | -0.32 | -9.09% | 617 | 16,558 | 16.66% |
| MSFT240621C00450000 | 2024-05-23 11:06AM EDT | 450.00 | 2.08 | 2.17 | 2.23 | -0.17 | -7.56% | 413 | 11,566 | 16.61% |
| MSFT240621C00455000 | 2024-05-23 10:48AM EDT | 455.00 | 1.45 | 1.42 | 1.48 | +0.25 | +20.83% | 100 | 3,135 | 16.74% |
| MSFT240621C00460000 | 2024-05-23 10:44AM EDT | 460.00 | 0.95 | 0.85 | 0.92 | -0.01 | -1.04% | 110 | 9,485 | 16.68% |
| MSFT240621C00465000 | 2024-05-23 9:52AM EDT | 465.00 | 0.57 | 0.53 | 0.57 | +0.09 | +18.75% | 15 | 2,213 | 16.75% |
| MSFT240621C00470000 | 2024-05-23 11:01AM EDT | 470.00 | 0.31 | 0.31 | 0.35 | -0.07 | -18.42% | 49 | 5,788 | 16.88% |
| MSFT240621C00475000 | 2024-05-23 11:00AM EDT | 475.00 | 0.18 | 0.19 | 0.23 | -0.07 | -28.00% | 32 | 1,823 | 17.26% |
| MSFT240621C00480000 | 2024-05-23 11:01AM EDT | 480.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 55 | 12,896 | 17.63% |
| MSFT240621C00485000 | 2024-05-22 9:35AM EDT | 485.00 | 0.07 | 0.08 | 0.11 | -0.09 | -56.25% | 1 | 1,433 | 18.26% |
| MSFT240621C00490000 | 2024-05-23 11:04AM EDT | 490.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 21 | 2,228 | 18.56% |
| MSFT240621C00495000 | 2024-05-22 10:39AM EDT | 495.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 33 | 5,505 | 19.83% |
| MSFT240621C00500000 | 2024-05-23 10:28AM EDT | 500.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 39 | 7,823 | 20.31% |
| MSFT240621C00505000 | 2024-05-22 3:29PM EDT | 505.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 1,351 | 20.90% |
| MSFT240621C00510000 | 2024-05-21 2:40PM EDT | 510.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 111 | 902 | 22.66% |
| MSFT240621C00515000 | 2024-05-22 12:24PM EDT | 515.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 83 | 778 | 23.24% |
| MSFT240621C00520000 | 2024-05-23 10:48AM EDT | 520.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 1,153 | 23.63% |
| MSFT240621C00525000 | 2024-05-14 1:04PM EDT | 525.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 373 | 24.81% |
| MSFT240621C00530000 | 2024-05-22 12:23PM EDT | 530.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 600 | 25.78% |
| MSFT240621C00535000 | 2024-05-22 12:24PM EDT | 535.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 786 | 26.95% |
| MSFT240621C00540000 | 2024-05-20 11:20AM EDT | 540.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 19 | 1,308 | 27.93% |
| MSFT240621C00545000 | 2024-04-25 3:39PM EDT | 545.00 | 0.12 | 0.01 | 0.03 | 0.00 | - | 2 | 7 | 28.91% |
| MSFT240621C00550000 | 2024-05-21 11:22AM EDT | 550.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 573 | 28.91% |
| MSFT240621C00555000 | 2024-05-22 12:52PM EDT | 555.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 29.88% |
| MSFT240621C00560000 | 2024-05-22 12:25PM EDT | 560.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 354 | 30.86% |
| MSFT240621C00570000 | 2024-04-30 11:12AM EDT | 570.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 43 | 403 | 32.62% |
| MSFT240621C00580000 | 2024-05-07 1:56PM EDT | 580.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 1,017 | 34.38% |
| MSFT240621C00600000 | 2024-05-22 3:59PM EDT | 600.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 19 | 3,890 | 37.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00110000 | 2024-03-15 11:42AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,319 | 137.50% |
| MSFT240621P00115000 | 2024-03-14 3:26PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,812 | 139.06% |
| MSFT240621P00120000 | 2024-01-30 12:09PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,475 | 134.38% |
| MSFT240621P00125000 | 2024-02-21 3:35PM EDT | 125.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 3,445 | 164.06% |
| MSFT240621P00130000 | 2024-05-20 10:20AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 8,955 | 126.56% |
| MSFT240621P00135000 | 2024-02-21 4:29PM EDT | 135.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 812 | 154.30% |
| MSFT240621P00140000 | 2024-05-09 11:00AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,129 | 118.75% |
| MSFT240621P00145000 | 2024-02-23 4:28PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 830 | 123.44% |
| MSFT240621P00150000 | 2024-05-15 3:49PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,574 | 106.25% |
| MSFT240621P00155000 | 2024-03-15 11:16AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 1,067 | 123.44% |
| MSFT240621P00160000 | 2024-05-02 9:30AM EDT | 160.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 35 | 4,147 | 104.69% |
| MSFT240621P00165000 | 2024-03-15 11:10AM EDT | 165.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 3,688 | 118.36% |
| MSFT240621P00170000 | 2024-04-29 1:50PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,553 | 93.75% |
| MSFT240621P00175000 | 2024-04-17 2:50PM EDT | 175.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 1 | 806 | 117.77% |
| MSFT240621P00180000 | 2024-04-17 12:44PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,647 | 106.25% |
| MSFT240621P00185000 | 2024-05-22 2:05PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,282 | 85.94% |
| MSFT240621P00190000 | 2024-05-06 1:04PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 933 | 82.81% |
| MSFT240621P00195000 | 2024-05-10 3:11PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,273 | 81.25% |
| MSFT240621P00200000 | 2024-05-10 3:11PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,598 | 78.13% |
| MSFT240621P00205000 | 2024-05-21 11:16AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,449 | 79.69% |
| MSFT240621P00210000 | 2024-05-20 10:20AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,191 | 73.44% |
| MSFT240621P00215000 | 2024-05-22 3:02PM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 2,095 | 75.00% |
| MSFT240621P00220000 | 2024-05-17 11:19AM EDT | 220.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2,474 | 72.66% |
| MSFT240621P00225000 | 2024-05-22 3:02PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 2,610 | 67.19% |
| MSFT240621P00230000 | 2024-05-16 9:45AM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3,006 | 67.97% |
| MSFT240621P00235000 | 2024-05-22 3:57PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 1,504 | 62.50% |
| MSFT240621P00240000 | 2024-05-22 9:30AM EDT | 240.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 2,895 | 63.28% |
| MSFT240621P00245000 | 2024-05-17 3:33PM EDT | 245.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1,200 | 3,192 | 61.72% |
| MSFT240621P00250000 | 2024-05-22 11:53AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 5,227 | 59.38% |
| MSFT240621P00255000 | 2024-05-23 11:00AM EDT | 255.00 | 0.02 | 0.00 | 0.03 | -0.02 | -33.33% | 1 | 1,435 | 59.38% |
| MSFT240621P00260000 | 2024-05-23 11:03AM EDT | 260.00 | 0.03 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 3,124 | 57.03% |
| MSFT240621P00265000 | 2024-05-14 2:32PM EDT | 265.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 18 | 1,931 | 56.64% |
| MSFT240621P00270000 | 2024-05-22 12:10PM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 7,865 | 53.13% |
| MSFT240621P00275000 | 2024-05-23 9:45AM EDT | 275.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 7,944 | 53.52% |
| MSFT240621P00280000 | 2024-05-22 3:57PM EDT | 280.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 55 | 5,454 | 50.39% |
| MSFT240621P00285000 | 2024-05-21 11:16AM EDT | 285.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 1,756 | 51.76% |
| MSFT240621P00290000 | 2024-05-23 9:42AM EDT | 290.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 1 | 3,341 | 49.81% |
| MSFT240621P00295000 | 2024-05-23 9:43AM EDT | 295.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 3 | 4,494 | 47.85% |
| MSFT240621P00300000 | 2024-05-23 10:29AM EDT | 300.00 | 0.05 | 0.02 | 0.04 | +0.03 | +150.00% | 11 | 9,314 | 45.90% |
| MSFT240621P00305000 | 2024-05-21 12:06PM EDT | 305.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 3,973 | 44.92% |
| MSFT240621P00310000 | 2024-05-22 3:57PM EDT | 310.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 8 | 4,503 | 42.97% |
| MSFT240621P00315000 | 2024-05-22 12:18PM EDT | 315.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 3 | 1,412 | 41.90% |
| MSFT240621P00320000 | 2024-05-21 1:36PM EDT | 320.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 1 | 4,651 | 40.04% |
| MSFT240621P00325000 | 2024-05-23 9:30AM EDT | 325.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 10 | 3,250 | 38.77% |
| MSFT240621P00330000 | 2024-05-22 2:36PM EDT | 330.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 4 | 3,932 | 37.40% |
| MSFT240621P00335000 | 2024-05-22 12:13PM EDT | 335.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1 | 5,144 | 36.04% |
| MSFT240621P00340000 | 2024-05-23 10:59AM EDT | 340.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 11 | 4,503 | 34.57% |
| MSFT240621P00345000 | 2024-05-23 9:30AM EDT | 345.00 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 6 | 2,824 | 33.06% |
| MSFT240621P00350000 | 2024-05-23 9:30AM EDT | 350.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 14 | 9,370 | 31.54% |
| MSFT240621P00355000 | 2024-05-23 10:13AM EDT | 355.00 | 0.12 | 0.13 | 0.14 | -0.03 | -20.00% | 1 | 7,220 | 30.23% |
| MSFT240621P00360000 | 2024-05-23 10:21AM EDT | 360.00 | 0.14 | 0.15 | 0.16 | -0.03 | -17.65% | 5 | 6,733 | 28.86% |
| MSFT240621P00365000 | 2024-05-23 11:00AM EDT | 365.00 | 0.17 | 0.16 | 0.19 | -0.02 | -10.53% | 48 | 6,598 | 27.59% |
| MSFT240621P00370000 | 2024-05-23 11:04AM EDT | 370.00 | 0.21 | 0.19 | 0.21 | -0.03 | -12.50% | 125 | 4,377 | 26.03% |
| MSFT240621P00375000 | 2024-05-23 11:01AM EDT | 375.00 | 0.25 | 0.22 | 0.25 | -0.04 | -13.79% | 15 | 5,829 | 24.73% |
| MSFT240621P00380000 | 2024-05-23 11:03AM EDT | 380.00 | 0.30 | 0.28 | 0.31 | -0.02 | -6.25% | 32 | 6,865 | 23.56% |
| MSFT240621P00385000 | 2024-05-23 11:08AM EDT | 385.00 | 0.35 | 0.34 | 0.37 | -0.10 | -22.22% | 70 | 4,809 | 22.22% |
| MSFT240621P00390000 | 2024-05-23 10:34AM EDT | 390.00 | 0.44 | 0.42 | 0.45 | -0.07 | -13.73% | 101 | 4,693 | 20.87% |
| MSFT240621P00395000 | 2024-05-23 10:35AM EDT | 395.00 | 0.56 | 0.55 | 0.59 | -0.25 | -30.86% | 119 | 4,871 | 19.81% |
| MSFT240621P00400000 | 2024-05-23 10:56AM EDT | 400.00 | 0.83 | 0.75 | 0.79 | -0.12 | -12.63% | 99 | 9,111 | 18.80% |
| MSFT240621P00405000 | 2024-05-23 10:59AM EDT | 405.00 | 1.20 | 1.10 | 1.15 | -0.23 | -16.08% | 120 | 15,211 | 18.16% |
| MSFT240621P00410000 | 2024-05-23 11:09AM EDT | 410.00 | 1.54 | 1.54 | 1.60 | -0.33 | -16.34% | 107 | 5,325 | 17.30% |
| MSFT240621P00415000 | 2024-05-23 11:06AM EDT | 415.00 | 2.42 | 2.18 | 2.24 | -0.30 | -11.03% | 223 | 4,966 | 16.46% |
| MSFT240621P00420000 | 2024-05-23 11:09AM EDT | 420.00 | 3.20 | 3.15 | 3.25 | -0.60 | -15.79% | 165 | 5,962 | 15.92% |
| MSFT240621P00425000 | 2024-05-23 11:02AM EDT | 425.00 | 4.80 | 4.45 | 4.55 | -0.95 | -16.52% | 449 | 3,312 | 15.20% |
| MSFT240621P00430000 | 2024-05-23 11:09AM EDT | 430.00 | 6.40 | 6.30 | 6.45 | -1.00 | -13.51% | 587 | 6,916 | 14.81% |
| MSFT240621P00435000 | 2024-05-23 11:00AM EDT | 435.00 | 9.45 | 8.65 | 8.85 | -2.22 | -19.02% | 151 | 642 | 14.35% |
| MSFT240621P00440000 | 2024-05-23 10:50AM EDT | 440.00 | 11.80 | 11.40 | 12.00 | -2.70 | -18.62% | 14 | 317 | 14.32% |
| MSFT240621P00445000 | 2024-05-23 9:37AM EDT | 445.00 | 16.30 | 14.75 | 15.30 | -2.20 | -11.89% | 5 | 94 | 13.37% |
| MSFT240621P00450000 | 2024-05-23 9:54AM EDT | 450.00 | 20.55 | 18.75 | 19.30 | +0.25 | +1.23% | 2 | 361 | 12.84% |
| MSFT240621P00455000 | 2024-05-22 10:45AM EDT | 455.00 | 23.85 | 23.45 | 24.05 | 0.00 | - | 5 | 5 | 14.06% |
| MSFT240621P00460000 | 2024-05-23 10:52AM EDT | 460.00 | 27.95 | 27.90 | 28.30 | -2.10 | -6.99% | 5 | 5 | 10.01% |
| MSFT240621P00465000 | 2024-05-01 3:46PM EDT | 465.00 | 67.22 | 32.45 | 33.80 | 0.00 | - | 100 | 0 | 16.70% |
| MSFT240621P00470000 | 2024-05-22 2:42PM EDT | 470.00 | 42.40 | 37.40 | 38.65 | 0.00 | - | 10 | 3 | 17.41% |
| MSFT240621P00475000 | 2024-05-21 11:38AM EDT | 475.00 | 43.90 | 42.85 | 44.05 | 0.00 | - | 9 | 0 | 22.00% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 480.00 | 68.90 | 58.00 | 62.00 | 0.00 | - | 2 | 0 | 57.45% |
| MSFT240621P00485000 | 2024-04-09 10:42AM EDT | 485.00 | 62.45 | 72.45 | 73.80 | 0.00 | - | 4 | 0 | 78.73% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 490.00 | 68.86 | 75.05 | 76.55 | 0.00 | - | 2 | 0 | 76.40% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 495.00 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 105.43% |
| MSFT240621P00500000 | 2024-05-22 3:53PM EDT | 500.00 | 72.06 | 67.85 | 69.10 | 0.00 | - | 1 | 1 | 31.09% |
| MSFT240621P00505000 | 2024-05-16 3:49PM EDT | 505.00 | 84.52 | 73.10 | 74.10 | 0.00 | - | 1 | 0 | 32.74% |
| MSFT240621P00510000 | 2024-05-15 3:48PM EDT | 510.00 | 86.62 | 77.35 | 78.65 | 0.00 | - | 1 | 0 | 30.08% |
| MSFT240621P00515000 | 2024-05-03 10:00AM EDT | 515.00 | 108.50 | 83.30 | 84.25 | 0.00 | - | 1 | 0 | 37.07% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 520.00 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 270.95% |
| MSFT240621P00525000 | 2023-10-26 11:50AM EDT | 525.00 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 173.77% |
| MSFT240621P00530000 | 2023-12-13 4:17PM EDT | 530.00 | 157.03 | 139.60 | 143.35 | 0.00 | - | - | 0 | 153.21% |
| MSFT240621P00535000 | 2024-03-15 3:53PM EDT | 535.00 | 118.53 | 112.20 | 114.00 | 0.00 | - | 2 | 0 | 78.63% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 540.00 | 130.98 | 108.35 | 109.35 | 0.00 | - | 3 | 0 | 45.52% |
| MSFT240621P00545000 | 2024-04-24 3:53PM EDT | 545.00 | 136.00 | 112.30 | 113.65 | 0.00 | - | 3 | 0 | 39.70% |
| MSFT240621P00550000 | 2024-05-06 2:26PM EDT | 550.00 | 138.08 | 117.80 | 119.35 | 0.00 | - | 4 | 0 | 48.44% |
| MSFT240621P00555000 | 2024-04-24 3:53PM EDT | 555.00 | 146.00 | 122.75 | 124.10 | 0.00 | - | 2 | 0 | 47.62% |
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 560.00 | 135.65 | 148.45 | 149.80 | 0.00 | - | 22 | 0 | 117.86% |
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 570.00 | 145.34 | 158.75 | 160.40 | 0.00 | - | 56 | 0 | 123.11% |
| MSFT240621P00580000 | 2024-05-22 2:42PM EDT | 580.00 | 152.70 | 148.40 | 149.45 | 0.00 | - | 5 | 1 | 52.25% |
| MSFT240621P00600000 | 2024-05-22 2:42PM EDT | 600.00 | 172.95 | 167.95 | 169.30 | 0.00 | - | 5 | 0 | 52.49% |
