La bourse ferme dans 4 h 40 min
CAC 40
8 042,80 +36,23 (+0,45 %) Euro Stoxx 50
5 070,58 +34,92 (+0,69 %) Dow Jones
38 807,33 +96,04 (+0,25 %) EUR/USD
1,0880 +0,0006 (+0,05 %) Gold future
2 379,40 +3,90 (+0,16 %) Bitcoin EUR
65 204,55 +131,59 (+0,20 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00160000 | 2024-01-19 4:16PM EDT | 160.00 | 241.00 | 246.20 | 249.15 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240920C00165000 | 2024-06-03 9:53AM EDT | 165.00 | 251.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00170000 | 2024-04-16 10:50AM EDT | 170.00 | 248.40 | 250.80 | 254.70 | 0.00 | - | 2 | 22 | 79.44% |
| MSFT240920C00175000 | 2024-05-02 12:41PM EDT | 175.00 | 222.97 | 241.00 | 244.50 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT240920C00180000 | 2023-08-11 9:30AM EDT | 180.00 | 151.05 | 161.00 | 165.45 | 0.00 | - | - | 1 | 0.00% |
| MSFT240920C00185000 | 2024-04-08 10:49AM EDT | 185.00 | 244.85 | 228.05 | 229.35 | 0.00 | - | 1 | 154 | 0.00% |
| MSFT240920C00190000 | 2024-05-13 1:09PM EDT | 190.00 | 226.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240920C00195000 | 2023-11-10 12:26PM EDT | 195.00 | 179.00 | 184.40 | 187.65 | 0.00 | - | - | 271 | 0.00% |
| MSFT240920C00200000 | 2024-04-29 10:32AM EDT | 200.00 | 205.80 | 232.05 | 233.10 | 0.00 | - | 2 | 21 | 110.93% |
| MSFT240920C00205000 | 2024-05-13 2:36PM EDT | 205.00 | 212.47 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| MSFT240920C00210000 | 2024-05-03 3:08PM EDT | 210.00 | 200.03 | 206.20 | 210.00 | 0.00 | - | 1 | 37 | 0.00% |
| MSFT240920C00215000 | 2024-05-23 3:59PM EDT | 215.00 | 215.49 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240920C00220000 | 2024-06-04 9:45AM EDT | 220.00 | 194.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 225.00 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 230.00 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 51.56% |
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 235.00 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 68.71% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 240.00 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 0.00% |
| MSFT240920C00245000 | 2024-05-02 12:55PM EDT | 245.00 | 154.80 | 172.00 | 176.00 | 0.00 | - | 1 | 33 | 0.00% |
| MSFT240920C00250000 | 2024-05-16 11:18AM EDT | 250.00 | 178.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00255000 | 2024-06-03 11:48AM EDT | 255.00 | 161.95 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| MSFT240920C00260000 | 2024-06-04 1:45PM EDT | 260.00 | 157.72 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 0.00% |
| MSFT240920C00265000 | 2024-05-17 3:38PM EDT | 265.00 | 159.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920C00270000 | 2024-05-29 9:30AM EDT | 270.00 | 160.84 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 275.00 | 157.94 | 135.20 | 138.70 | 0.00 | - | 1 | 190 | 0.00% |
| MSFT240920C00280000 | 2024-06-04 11:29AM EDT | 280.00 | 137.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00285000 | 2024-05-30 12:02PM EDT | 285.00 | 139.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00290000 | 2024-05-30 12:04PM EDT | 290.00 | 134.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00295000 | 2024-05-06 12:31PM EDT | 295.00 | 121.00 | 131.95 | 135.35 | 0.00 | - | 2 | 185 | 52.06% |
| MSFT240920C00300000 | 2024-06-05 12:55PM EDT | 300.00 | 127.67 | 0.00 | 0.00 | 0.00 | - | 2 | 362 | 0.00% |
| MSFT240920C00305000 | 2024-05-31 3:50PM EDT | 305.00 | 109.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00310000 | 2024-06-04 10:16AM EDT | 310.00 | 107.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00315000 | 2024-06-04 9:37AM EDT | 315.00 | 102.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240920C00320000 | 2024-06-05 1:45PM EDT | 320.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00325000 | 2024-06-05 3:41PM EDT | 325.00 | 103.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00330000 | 2024-06-03 3:15PM EDT | 330.00 | 88.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00335000 | 2024-05-16 12:13PM EDT | 335.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240920C00340000 | 2024-06-05 3:59PM EDT | 340.00 | 90.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00345000 | 2024-06-03 2:17PM EDT | 345.00 | 74.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,130 | 0.00% |
| MSFT240920C00350000 | 2024-06-05 1:01PM EDT | 350.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240920C00355000 | 2024-06-05 11:55AM EDT | 355.00 | 73.56 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 0.00% |
| MSFT240920C00360000 | 2024-06-04 3:54PM EDT | 360.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00365000 | 2024-06-05 10:19AM EDT | 365.00 | 61.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,013 | 0.00% |
| MSFT240920C00370000 | 2024-06-03 12:36PM EDT | 370.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 1 | 962 | 0.00% |
| MSFT240920C00375000 | 2024-06-05 3:16PM EDT | 375.00 | 58.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT240920C00380000 | 2024-06-05 3:28PM EDT | 380.00 | 53.47 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT240920C00385000 | 2024-06-05 12:09PM EDT | 385.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00390000 | 2024-06-05 10:51AM EDT | 390.00 | 42.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00395000 | 2024-06-05 2:10PM EDT | 395.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 693 | 0.00% |
| MSFT240920C00400000 | 2024-06-05 3:55PM EDT | 400.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240920C00405000 | 2024-06-05 3:21PM EDT | 405.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240920C00410000 | 2024-06-05 3:25PM EDT | 410.00 | 30.89 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240920C00415000 | 2024-06-05 3:43PM EDT | 415.00 | 27.24 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| MSFT240920C00420000 | 2024-06-05 3:59PM EDT | 420.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| MSFT240920C00425000 | 2024-06-05 3:49PM EDT | 425.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.10% |
| MSFT240920C00430000 | 2024-06-05 3:54PM EDT | 430.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.78% |
| MSFT240920C00435000 | 2024-06-05 12:36PM EDT | 435.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 46 | 1,697 | 0.78% |
| MSFT240920C00440000 | 2024-06-05 3:39PM EDT | 440.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| MSFT240920C00445000 | 2024-06-05 3:16PM EDT | 445.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| MSFT240920C00450000 | 2024-06-05 3:59PM EDT | 450.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 659 | 3,210 | 3.13% |
| MSFT240920C00455000 | 2024-06-05 3:59PM EDT | 455.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| MSFT240920C00460000 | 2024-06-05 3:57PM EDT | 460.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| MSFT240920C00465000 | 2024-06-05 3:26PM EDT | 465.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 19 | 1,003 | 3.13% |
| MSFT240920C00470000 | 2024-06-05 2:09PM EDT | 470.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| MSFT240920C00475000 | 2024-06-05 2:57PM EDT | 475.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 46 | 876 | 3.13% |
| MSFT240920C00480000 | 2024-06-05 2:51PM EDT | 480.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 49 | 4,844 | 6.25% |
| MSFT240920C00485000 | 2024-06-05 3:51PM EDT | 485.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT240920C00490000 | 2024-06-05 3:47PM EDT | 490.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 27 | 772 | 6.25% |
| MSFT240920C00500000 | 2024-06-05 3:54PM EDT | 500.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 79 | 2,934 | 6.25% |
| MSFT240920C00505000 | 2024-06-05 2:51PM EDT | 505.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| MSFT240920C00510000 | 2024-06-05 3:59PM EDT | 510.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 19 | 553 | 6.25% |
| MSFT240920C00515000 | 2024-06-05 1:16PM EDT | 515.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT240920C00520000 | 2024-06-05 12:33PM EDT | 520.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240920C00525000 | 2024-06-04 2:32PM EDT | 525.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 447 | 6.25% |
| MSFT240920C00530000 | 2024-06-03 3:56PM EDT | 530.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT240920C00535000 | 2024-06-05 3:34PM EDT | 535.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 69 | 637 | 6.25% |
| MSFT240920C00540000 | 2024-05-31 3:47PM EDT | 540.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MSFT240920C00550000 | 2024-06-05 9:47AM EDT | 550.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920C00560000 | 2024-06-04 3:28PM EDT | 560.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240920C00570000 | 2024-06-05 3:40PM EDT | 570.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 12.50% |
| MSFT240920C00580000 | 2024-06-03 12:43PM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920C00600000 | 2024-06-04 2:04PM EDT | 600.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 765 | 12.50% |
| MSFT240920C00620000 | 2024-06-04 1:58PM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 616 | 12.50% |
| MSFT240920C00640000 | 2024-05-31 1:55PM EDT | 640.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00160000 | 2024-05-14 11:37AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 1,799 | 25.00% |
| MSFT240920P00165000 | 2024-05-23 3:47PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| MSFT240920P00170000 | 2024-06-03 9:30AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240920P00175000 | 2024-02-28 3:11PM EDT | 175.00 | 0.16 | 0.00 | 0.63 | 0.00 | - | 60 | 140 | 69.43% |
| MSFT240920P00180000 | 2024-06-03 3:09PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT240920P00185000 | 2024-06-03 9:32AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT240920P00190000 | 2024-05-29 9:30AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| MSFT240920P00195000 | 2024-06-03 3:09PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 2,479 | 25.00% |
| MSFT240920P00200000 | 2024-05-24 3:10PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MSFT240920P00205000 | 2024-05-24 3:22PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 2,993 | 25.00% |
| MSFT240920P00210000 | 2024-05-24 3:14PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 49 | 2,966 | 25.00% |
| MSFT240920P00215000 | 2024-05-24 3:13PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT240920P00220000 | 2024-05-30 12:17PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 1,101 | 25.00% |
| MSFT240920P00225000 | 2024-05-30 12:16PM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 390 | 25.00% |
| MSFT240920P00230000 | 2024-05-30 12:16PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT240920P00235000 | 2024-05-31 12:09PM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240920P00240000 | 2024-05-30 12:14PM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 413 | 25.00% |
| MSFT240920P00245000 | 2024-06-05 10:27AM EDT | 245.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| MSFT240920P00250000 | 2024-05-30 12:12PM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 2,163 | 25.00% |
| MSFT240920P00255000 | 2024-05-30 12:19PM EDT | 255.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240920P00260000 | 2024-06-05 12:26PM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920P00265000 | 2024-05-31 1:21PM EDT | 265.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| MSFT240920P00270000 | 2024-05-30 3:42PM EDT | 270.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920P00275000 | 2024-06-03 12:29PM EDT | 275.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,547 | 12.50% |
| MSFT240920P00280000 | 2024-06-05 3:03PM EDT | 280.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 3,029 | 12.50% |
| MSFT240920P00285000 | 2024-06-05 2:44PM EDT | 285.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 12.50% |
| MSFT240920P00290000 | 2024-06-04 9:52AM EDT | 290.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 820 | 12.50% |
| MSFT240920P00295000 | 2024-06-05 1:16PM EDT | 295.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 833 | 12.50% |
| MSFT240920P00300000 | 2024-06-05 2:52PM EDT | 300.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 3,842 | 12.50% |
| MSFT240920P00305000 | 2024-05-31 2:59PM EDT | 305.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| MSFT240920P00310000 | 2024-06-03 11:03AM EDT | 310.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920P00315000 | 2024-06-04 11:06AM EDT | 315.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 12.50% |
| MSFT240920P00320000 | 2024-06-05 12:50PM EDT | 320.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920P00325000 | 2024-06-05 1:01PM EDT | 325.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920P00330000 | 2024-06-05 12:58PM EDT | 330.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT240920P00335000 | 2024-05-31 3:44PM EDT | 335.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| MSFT240920P00340000 | 2024-06-05 3:45PM EDT | 340.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 17 | 2,952 | 6.25% |
| MSFT240920P00345000 | 2024-06-05 1:06PM EDT | 345.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240920P00350000 | 2024-06-05 3:22PM EDT | 350.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 15 | 3,720 | 6.25% |
| MSFT240920P00355000 | 2024-06-05 3:26PM EDT | 355.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 7 | 1,202 | 6.25% |
| MSFT240920P00360000 | 2024-06-05 3:59PM EDT | 360.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSFT240920P00365000 | 2024-06-05 3:26PM EDT | 365.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSFT240920P00370000 | 2024-06-05 3:44PM EDT | 370.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 6.25% |
| MSFT240920P00375000 | 2024-06-05 2:22PM EDT | 375.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MSFT240920P00380000 | 2024-06-05 3:59PM EDT | 380.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 89 | 2,105 | 3.13% |
| MSFT240920P00385000 | 2024-06-05 1:32PM EDT | 385.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 34 | 2,053 | 3.13% |
| MSFT240920P00390000 | 2024-06-05 1:55PM EDT | 390.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 56 | 3,675 | 3.13% |
| MSFT240920P00395000 | 2024-06-05 1:37PM EDT | 395.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 17 | 11,072 | 3.13% |
| MSFT240920P00400000 | 2024-06-05 1:20PM EDT | 400.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| MSFT240920P00405000 | 2024-06-05 3:55PM EDT | 405.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 1.56% |
| MSFT240920P00410000 | 2024-06-05 3:12PM EDT | 410.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 1.56% |
| MSFT240920P00415000 | 2024-06-05 3:59PM EDT | 415.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 72 | 1,045 | 0.78% |
| MSFT240920P00420000 | 2024-06-05 3:50PM EDT | 420.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
| MSFT240920P00425000 | 2024-06-05 3:26PM EDT | 425.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MSFT240920P00430000 | 2024-06-05 3:57PM EDT | 430.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 518 | 3,370 | 0.00% |
| MSFT240920P00435000 | 2024-06-05 3:55PM EDT | 435.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 40 | 1,144 | 0.00% |
| MSFT240920P00440000 | 2024-06-05 3:04PM EDT | 440.00 | 25.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00445000 | 2024-06-05 9:53AM EDT | 445.00 | 32.26 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| MSFT240920P00450000 | 2024-06-05 3:58PM EDT | 450.00 | 31.77 | 0.00 | 0.00 | 0.00 | - | 35 | 546 | 0.00% |
| MSFT240920P00455000 | 2024-05-31 3:24PM EDT | 455.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 11 | 244 | 0.00% |
| MSFT240920P00460000 | 2024-05-30 11:19AM EDT | 460.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00465000 | 2024-05-03 10:00AM EDT | 465.00 | 61.10 | 49.70 | 52.75 | 0.00 | - | 1 | 2 | 28.74% |
| MSFT240920P00470000 | 2024-06-05 12:41PM EDT | 470.00 | 48.42 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MSFT240920P00475000 | 2024-05-16 1:26PM EDT | 475.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240920P00480000 | 2024-05-31 2:25PM EDT | 480.00 | 74.11 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MSFT240920P00485000 | 2024-05-21 12:51PM EDT | 485.00 | 55.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00490000 | 2024-05-03 10:19AM EDT | 490.00 | 84.97 | 73.50 | 77.00 | 0.00 | - | 1 | 0 | 34.97% |
| MSFT240920P00500000 | 2024-06-05 10:09AM EDT | 500.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 505.00 | 80.10 | 84.70 | 87.70 | 0.00 | - | 2 | 0 | 32.29% |
| MSFT240920P00510000 | 2024-05-21 10:24AM EDT | 510.00 | 81.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00515000 | 2023-09-14 11:05AM EDT | 515.00 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 138.69% |
| MSFT240920P00520000 | 2024-05-10 10:01AM EDT | 520.00 | 107.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 525.00 | 97.13 | 117.55 | 119.05 | 0.00 | - | 4 | 0 | 52.34% |
| MSFT240920P00530000 | 2024-06-05 3:22PM EDT | 530.00 | 106.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240920P00535000 | 2024-06-04 3:44PM EDT | 535.00 | 119.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 540.00 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 51.76% |
| MSFT240920P00560000 | 2024-05-21 12:51PM EDT | 560.00 | 130.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00570000 | 2024-05-15 3:48PM EDT | 570.00 | 146.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00580000 | 2024-05-15 3:48PM EDT | 580.00 | 156.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00620000 | 2024-06-05 12:41PM EDT | 620.00 | 197.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
