La bourse ferme dans 1 h 5 min
CAC 40
8 040,14 +33,57 (+0,42 %) Euro Stoxx 50
5 064,58 +28,92 (+0,57 %) Dow Jones
38 945,73 +138,40 (+0,36 %) EUR/USD
1,0880 +0,0006 (+0,05 %) Gold future
2 379,90 +4,40 (+0,19 %) Bitcoin EUR
65 387,57 +546,30 (+0,84 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:25AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00125000 | 2024-06-05 12:33PM EDT | 125.00 | 300.35 | 299.20 | 302.95 | 0.00 | - | 3 | 51 | 93.15% |
| MSFT241220C00130000 | 2024-04-26 9:33AM EDT | 130.00 | 281.44 | 301.00 | 305.40 | 0.00 | - | 1 | 13 | 124.71% |
| MSFT241220C00135000 | 2024-03-04 2:06PM EDT | 135.00 | 286.75 | 287.00 | 291.15 | 0.00 | - | 1 | 1 | 63.77% |
| MSFT241220C00140000 | 2023-12-22 11:57AM EDT | 140.00 | 238.61 | 264.50 | 268.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT241220C00145000 | 2023-09-13 9:35AM EDT | 145.00 | 197.00 | 187.50 | 191.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00150000 | 2023-10-02 3:50PM EDT | 150.00 | 178.15 | 200.50 | 205.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT241220C00155000 | 2023-11-14 10:38AM EDT | 155.00 | 220.00 | 218.00 | 222.00 | 0.00 | - | 8 | 9 | 0.00% |
| MSFT241220C00160000 | 2024-05-06 11:30AM EDT | 160.00 | 253.29 | 265.50 | 269.40 | 0.00 | - | 44 | 54 | 83.06% |
| MSFT241220C00165000 | 2023-11-03 1:56PM EDT | 165.00 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 170.00 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT241220C00175000 | 2024-04-19 3:29PM EDT | 175.00 | 229.37 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 0.00% |
| MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 180.00 | 197.00 | 201.75 | 204.45 | 0.00 | - | 1 | 164 | 0.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 185.00 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT241220C00190000 | 2024-05-29 11:46AM EDT | 190.00 | 244.59 | 236.75 | 239.80 | 0.00 | - | 2 | 164 | 73.11% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 195.00 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 0.00% |
| MSFT241220C00200000 | 2024-06-05 2:05PM EDT | 200.00 | 228.06 | 226.45 | 230.10 | 0.00 | - | 2 | 956 | 69.03% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 205.00 | 225.95 | 210.75 | 214.15 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 210.00 | 218.03 | 206.20 | 209.70 | 0.00 | - | 1 | 117 | 0.00% |
| MSFT241220C00215000 | 2024-06-05 10:45AM EDT | 215.00 | 209.40 | 212.40 | 215.55 | 0.00 | - | 10 | 63 | 65.53% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 220.00 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 55.12% |
| MSFT241220C00225000 | 2024-05-14 3:21PM EDT | 225.00 | 198.35 | 203.05 | 206.30 | 0.00 | - | 24 | 97 | 63.83% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 230.00 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 0.00% |
| MSFT241220C00235000 | 2024-05-14 3:20PM EDT | 235.00 | 188.79 | 193.35 | 196.55 | 0.00 | - | 35 | 89 | 60.90% |
| MSFT241220C00240000 | 2024-06-05 2:37PM EDT | 240.00 | 189.75 | 188.40 | 191.80 | 0.00 | - | 4 | 182 | 59.49% |
| MSFT241220C00245000 | 2024-05-22 1:04PM EDT | 245.00 | 192.01 | 183.55 | 187.05 | 0.00 | - | 1 | 212 | 58.22% |
| MSFT241220C00250000 | 2024-06-04 10:54AM EDT | 250.00 | 169.85 | 178.70 | 182.30 | 0.00 | - | 1 | 155 | 56.96% |
| MSFT241220C00255000 | 2024-05-28 3:57PM EDT | 255.00 | 182.90 | 174.05 | 177.05 | 0.00 | - | 1 | 96 | 55.35% |
| MSFT241220C00260000 | 2024-06-05 2:40PM EDT | 260.00 | 170.54 | 169.55 | 172.70 | 0.00 | - | 6 | 300 | 54.93% |
| MSFT241220C00265000 | 2024-05-29 3:47PM EDT | 265.00 | 172.33 | 164.40 | 167.80 | 0.00 | - | 1 | 262 | 53.18% |
| MSFT241220C00270000 | 2024-06-05 3:15PM EDT | 270.00 | 161.30 | 159.45 | 162.75 | 0.00 | - | 1 | 171 | 51.51% |
| MSFT241220C00275000 | 2024-06-05 12:47PM EDT | 275.00 | 155.32 | 154.65 | 158.25 | 0.00 | - | 1 | 406 | 50.58% |
| MSFT241220C00280000 | 2024-05-22 1:02PM EDT | 280.00 | 158.77 | 149.70 | 153.45 | 0.00 | - | 1 | 324 | 52.67% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 285.00 | 119.90 | 152.35 | 155.90 | 0.00 | - | 12 | 270 | 60.09% |
| MSFT241220C00290000 | 2024-05-22 11:30AM EDT | 290.00 | 150.70 | 141.00 | 144.20 | 0.00 | - | 1 | 266 | 50.58% |
| MSFT241220C00295000 | 2024-05-29 9:30AM EDT | 295.00 | 140.47 | 136.15 | 139.25 | 0.00 | - | 1 | 109 | 48.99% |
| MSFT241220C00300000 | 2024-06-05 2:37PM EDT | 300.00 | 132.77 | 131.40 | 134.60 | 0.00 | - | 5 | 573 | 47.89% |
| MSFT241220C00305000 | 2024-06-03 12:50PM EDT | 305.00 | 115.65 | 126.70 | 129.90 | 0.00 | - | 1 | 147 | 46.70% |
| MSFT241220C00310000 | 2024-06-05 11:33AM EDT | 310.00 | 120.88 | 121.65 | 125.25 | 0.00 | - | 14 | 233 | 45.59% |
| MSFT241220C00315000 | 2024-06-05 1:26PM EDT | 315.00 | 118.35 | 117.30 | 120.45 | 0.00 | - | 2 | 233 | 44.25% |
| MSFT241220C00320000 | 2024-06-05 2:40PM EDT | 320.00 | 114.22 | 113.35 | 114.85 | 0.00 | - | 6 | 390 | 41.79% |
| MSFT241220C00325000 | 2024-06-03 9:45AM EDT | 325.00 | 102.60 | 109.30 | 110.25 | 0.00 | - | 6 | 487 | 40.76% |
| MSFT241220C00330000 | 2024-06-05 1:23PM EDT | 330.00 | 104.90 | 104.60 | 105.80 | 0.00 | - | 3 | 538 | 39.91% |
| MSFT241220C00335000 | 2024-05-31 12:23PM EDT | 335.00 | 84.45 | 99.25 | 101.55 | 0.00 | - | 1 | 701 | 39.29% |
| MSFT241220C00340000 | 2024-06-05 2:49PM EDT | 340.00 | 96.40 | 94.70 | 96.40 | 0.00 | - | 2 | 305 | 37.50% |
| MSFT241220C00345000 | 2024-05-30 2:12PM EDT | 345.00 | 88.32 | 90.60 | 92.15 | 0.00 | - | 67 | 408 | 36.83% |
| MSFT241220C00350000 | 2024-06-05 1:05PM EDT | 350.00 | 87.30 | 87.20 | 88.30 | 0.00 | - | 2 | 1,396 | 36.57% |
| MSFT241220C00355000 | 2024-05-30 2:46PM EDT | 355.00 | 79.45 | 82.30 | 83.45 | 0.00 | - | 6 | 760 | 35.12% |
| MSFT241220C00360000 | 2024-06-05 2:11PM EDT | 360.00 | 78.88 | 78.40 | 79.60 | 0.00 | - | 9 | 1,291 | 34.75% |
| MSFT241220C00365000 | 2024-06-03 10:45AM EDT | 365.00 | 67.74 | 74.30 | 75.60 | 0.00 | - | 10 | 1,022 | 34.15% |
| MSFT241220C00370000 | 2024-06-05 2:55PM EDT | 370.00 | 71.23 | 70.75 | 72.15 | 0.00 | - | 6 | 905 | 34.06% |
| MSFT241220C00375000 | 2024-06-06 9:51AM EDT | 375.00 | 68.06 | 66.20 | 66.90 | +10.18 | +17.59% | 1 | 546 | 32.11% |
| MSFT241220C00380000 | 2024-06-05 11:19AM EDT | 380.00 | 61.03 | 62.50 | 64.10 | 0.00 | - | 9 | 1,265 | 32.51% |
| MSFT241220C00385000 | 2024-06-05 11:25AM EDT | 385.00 | 57.25 | 58.50 | 59.70 | 0.00 | - | 2 | 442 | 31.32% |
| MSFT241220C00390000 | 2024-06-05 10:35AM EDT | 390.00 | 52.45 | 54.25 | 56.40 | 0.00 | - | 6 | 624 | 31.08% |
| MSFT241220C00395000 | 2024-06-05 10:44AM EDT | 395.00 | 48.84 | 51.25 | 52.15 | 0.00 | - | 6 | 398 | 29.93% |
| MSFT241220C00400000 | 2024-06-06 9:58AM EDT | 400.00 | 48.50 | 48.25 | 49.25 | -0.50 | -1.02% | 7 | 1,711 | 29.89% |
| MSFT241220C00405000 | 2024-06-05 3:53PM EDT | 405.00 | 45.30 | 45.00 | 46.25 | 0.00 | - | 3 | 653 | 29.68% |
| MSFT241220C00410000 | 2024-06-05 3:54PM EDT | 410.00 | 43.00 | 41.70 | 42.55 | +0.80 | +1.90% | 1 | 2,222 | 28.80% |
| MSFT241220C00415000 | 2024-06-05 2:56PM EDT | 415.00 | 40.00 | 38.70 | 39.20 | +0.65 | +1.65% | 3 | 915 | 28.14% |
| MSFT241220C00420000 | 2024-06-05 3:43PM EDT | 420.00 | 35.70 | 35.45 | 36.30 | 0.00 | - | 176 | 2,328 | 27.76% |
| MSFT241220C00425000 | 2024-06-05 12:51PM EDT | 425.00 | 33.45 | 32.85 | 34.05 | +0.45 | +1.36% | 3 | 1,194 | 27.82% |
| MSFT241220C00430000 | 2024-06-06 9:52AM EDT | 430.00 | 31.00 | 30.50 | 31.00 | +0.07 | +0.23% | 10 | 2,001 | 27.15% |
| MSFT241220C00435000 | 2024-06-06 9:57AM EDT | 435.00 | 28.50 | 27.85 | 28.15 | +0.40 | +1.42% | 8 | 586 | 26.55% |
| MSFT241220C00440000 | 2024-06-06 9:51AM EDT | 440.00 | 26.70 | 25.55 | 25.85 | +0.85 | +3.29% | 3 | 2,775 | 26.30% |
| MSFT241220C00445000 | 2024-06-05 3:27PM EDT | 445.00 | 23.48 | 23.30 | 23.75 | 0.00 | - | 2 | 649 | 26.11% |
| MSFT241220C00450000 | 2024-06-05 3:45PM EDT | 450.00 | 21.35 | 21.25 | 21.55 | +0.24 | +1.14% | 1 | 3,117 | 25.75% |
| MSFT241220C00455000 | 2024-06-04 3:59PM EDT | 455.00 | 16.73 | 19.45 | 19.75 | 0.00 | - | 26 | 427 | 25.63% |
| MSFT241220C00460000 | 2024-06-05 3:01PM EDT | 460.00 | 17.95 | 17.45 | 17.75 | 0.00 | - | 16 | 2,861 | 25.24% |
| MSFT241220C00470000 | 2024-06-06 9:57AM EDT | 470.00 | 14.60 | 14.20 | 14.50 | +0.42 | +2.96% | 6 | 2,005 | 24.81% |
| MSFT241220C00475000 | 2024-06-05 2:43PM EDT | 475.00 | 13.50 | 12.90 | 13.15 | +0.48 | +3.69% | 2 | 669 | 24.70% |
| MSFT241220C00480000 | 2024-06-04 2:39PM EDT | 480.00 | 9.28 | 11.45 | 11.70 | 0.00 | - | 13 | 1,454 | 24.40% |
| MSFT241220C00485000 | 2024-06-05 2:45PM EDT | 485.00 | 10.46 | 10.25 | 10.55 | 0.00 | - | 7 | 527 | 24.29% |
| MSFT241220C00490000 | 2024-06-05 1:46PM EDT | 490.00 | 9.30 | 9.10 | 9.40 | 0.00 | - | 3 | 794 | 24.09% |
| MSFT241220C00495000 | 2024-06-05 2:33PM EDT | 495.00 | 8.25 | 8.10 | 8.35 | 0.00 | - | 1 | 1,714 | 23.90% |
| MSFT241220C00500000 | 2024-06-05 3:59PM EDT | 500.00 | 7.45 | 7.25 | 7.50 | 0.00 | - | 69 | 3,048 | 23.84% |
| MSFT241220C00505000 | 2024-06-06 9:35AM EDT | 505.00 | 6.80 | 6.35 | 6.60 | +1.80 | +36.00% | 1 | 309 | 23.62% |
| MSFT241220C00510000 | 2024-06-05 3:36PM EDT | 510.00 | 5.57 | 5.70 | 5.95 | 0.00 | - | 266 | 680 | 23.63% |
| MSFT241220C00515000 | 2024-06-05 1:00PM EDT | 515.00 | 4.90 | 4.90 | 5.15 | 0.00 | - | 2 | 267 | 23.35% |
| MSFT241220C00520000 | 2024-06-05 2:15PM EDT | 520.00 | 4.30 | 4.40 | 4.60 | 0.00 | - | 16 | 366 | 23.32% |
| MSFT241220C00525000 | 2024-06-05 12:25PM EDT | 525.00 | 4.05 | 3.80 | 4.00 | +0.50 | +14.08% | 10 | 593 | 23.13% |
| MSFT241220C00530000 | 2024-06-05 3:39PM EDT | 530.00 | 3.33 | 3.40 | 3.60 | 0.00 | - | 3 | 503 | 23.18% |
| MSFT241220C00535000 | 2024-06-05 3:39PM EDT | 535.00 | 2.93 | 3.00 | 3.20 | 0.00 | - | 27 | 1,596 | 23.15% |
| MSFT241220C00540000 | 2024-06-06 9:30AM EDT | 540.00 | 2.63 | 2.61 | 2.80 | 0.00 | - | 20 | 3,552 | 23.05% |
| MSFT241220C00550000 | 2024-06-05 3:57PM EDT | 550.00 | 2.22 | 2.03 | 2.19 | +0.11 | +5.21% | 1 | 494 | 23.00% |
| MSFT241220C00560000 | 2024-06-05 3:36PM EDT | 560.00 | 1.53 | 1.54 | 1.69 | 0.00 | - | 359 | 766 | 22.92% |
| MSFT241220C00570000 | 2024-06-06 9:37AM EDT | 570.00 | 1.31 | 1.18 | 1.33 | +0.33 | +33.67% | 16 | 921 | 22.95% |
| MSFT241220C00580000 | 2024-06-05 2:48PM EDT | 580.00 | 0.94 | 0.88 | 1.00 | 0.00 | - | 3 | 254 | 22.82% |
| MSFT241220C00600000 | 2024-06-06 10:05AM EDT | 600.00 | 0.59 | 0.57 | 0.62 | -0.01 | -1.61% | 87 | 5,851 | 22.95% |
| MSFT241220C00620000 | 2024-06-05 2:08PM EDT | 620.00 | 0.35 | 0.29 | 0.43 | 0.00 | - | 2 | 701 | 23.46% |
| MSFT241220C00640000 | 2024-06-05 1:07PM EDT | 640.00 | 0.27 | 0.20 | 0.26 | +0.07 | +35.00% | 3 | 258 | 23.51% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00125000 | 2024-05-31 10:22AM EDT | 125.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 2,858 | 52.73% |
| MSFT241220P00130000 | 2024-02-01 2:37PM EDT | 130.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 10 | 458 | 59.38% |
| MSFT241220P00135000 | 2024-02-21 4:33PM EDT | 135.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 1,638 | 57.23% |
| MSFT241220P00140000 | 2024-05-16 2:21PM EDT | 140.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 1,969 | 51.37% |
| MSFT241220P00145000 | 2024-02-07 3:40PM EDT | 145.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 13 | 2,320 | 53.81% |
| MSFT241220P00150000 | 2024-05-15 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 1,573 | 51.56% |
| MSFT241220P00155000 | 2024-05-22 9:30AM EDT | 155.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 3 | 1,524 | 50.10% |
| MSFT241220P00160000 | 2024-05-09 9:30AM EDT | 160.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 916 | 49.12% |
| MSFT241220P00165000 | 2024-05-30 12:07PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,077 | 47.56% |
| MSFT241220P00170000 | 2024-05-24 3:51PM EDT | 170.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 6 | 321 | 46.63% |
| MSFT241220P00175000 | 2024-05-24 3:49PM EDT | 175.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 5 | 755 | 45.65% |
| MSFT241220P00180000 | 2024-05-29 9:46AM EDT | 180.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 1 | 950 | 44.63% |
| MSFT241220P00185000 | 2024-05-24 3:50PM EDT | 185.00 | 0.12 | 0.01 | 0.14 | 0.00 | - | 3 | 1,108 | 43.65% |
| MSFT241220P00190000 | 2024-05-30 12:08PM EDT | 190.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 5 | 431 | 42.68% |
| MSFT241220P00195000 | 2024-06-04 9:55AM EDT | 195.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 6 | 396 | 41.41% |
| MSFT241220P00200000 | 2024-06-05 3:34PM EDT | 200.00 | 0.13 | 0.10 | 0.18 | 0.00 | - | 10 | 1,055 | 40.97% |
| MSFT241220P00205000 | 2024-05-22 9:44AM EDT | 205.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 520 | 40.19% |
| MSFT241220P00210000 | 2024-06-05 3:43PM EDT | 210.00 | 0.14 | 0.10 | 0.22 | 0.00 | - | 1 | 310 | 39.40% |
| MSFT241220P00215000 | 2024-05-30 12:06PM EDT | 215.00 | 0.21 | 0.11 | 0.24 | 0.00 | - | 5 | 380 | 38.57% |
| MSFT241220P00220000 | 2024-05-22 10:34AM EDT | 220.00 | 0.28 | 0.14 | 0.27 | 0.00 | - | 3 | 716 | 37.94% |
| MSFT241220P00225000 | 2024-06-05 3:32PM EDT | 225.00 | 0.27 | 0.17 | 0.30 | 0.00 | - | 1 | 721 | 37.23% |
| MSFT241220P00230000 | 2024-05-31 9:31AM EDT | 230.00 | 0.35 | 0.20 | 0.34 | 0.00 | - | 3 | 676 | 36.65% |
| MSFT241220P00235000 | 2024-05-30 12:18PM EDT | 235.00 | 0.37 | 0.24 | 0.38 | 0.00 | - | 1 | 671 | 36.01% |
| MSFT241220P00240000 | 2024-05-29 11:05AM EDT | 240.00 | 0.40 | 0.29 | 0.42 | 0.00 | - | 11 | 876 | 35.33% |
| MSFT241220P00245000 | 2024-05-31 1:15PM EDT | 245.00 | 0.60 | 0.34 | 0.47 | 0.00 | - | 1 | 1,257 | 34.72% |
| MSFT241220P00250000 | 2024-06-05 3:32PM EDT | 250.00 | 0.46 | 0.40 | 0.53 | 0.00 | - | 1 | 800 | 34.17% |
| MSFT241220P00255000 | 2024-05-30 3:35PM EDT | 255.00 | 0.71 | 0.46 | 0.59 | 0.00 | - | 4 | 453 | 33.56% |
| MSFT241220P00260000 | 2024-05-30 12:32PM EDT | 260.00 | 0.75 | 0.53 | 0.67 | 0.00 | - | 6 | 463 | 33.06% |
| MSFT241220P00265000 | 2024-05-23 12:36PM EDT | 265.00 | 0.65 | 0.61 | 0.75 | 0.00 | - | 7 | 579 | 32.50% |
| MSFT241220P00270000 | 2024-06-05 10:34AM EDT | 270.00 | 0.85 | 0.69 | 0.83 | 0.00 | - | 1 | 369 | 31.89% |
| MSFT241220P00275000 | 2024-06-05 11:04AM EDT | 275.00 | 0.90 | 0.80 | 0.93 | 0.00 | - | 40 | 1,875 | 31.36% |
| MSFT241220P00280000 | 2024-06-05 12:54PM EDT | 280.00 | 0.99 | 0.95 | 1.03 | 0.00 | - | 12 | 923 | 30.77% |
| MSFT241220P00285000 | 2024-06-04 10:26AM EDT | 285.00 | 1.47 | 1.02 | 1.15 | 0.00 | - | 1 | 627 | 30.24% |
| MSFT241220P00290000 | 2024-06-05 12:23PM EDT | 290.00 | 1.21 | 1.15 | 1.28 | 0.00 | - | 7 | 238 | 29.69% |
| MSFT241220P00295000 | 2024-06-05 3:28PM EDT | 295.00 | 1.40 | 1.30 | 1.43 | 0.00 | - | 10 | 685 | 29.18% |
| MSFT241220P00300000 | 2024-06-05 3:59PM EDT | 300.00 | 1.55 | 1.45 | 1.60 | 0.00 | - | 15 | 1,903 | 28.68% |
| MSFT241220P00305000 | 2024-06-05 12:11PM EDT | 305.00 | 1.77 | 1.63 | 1.79 | 0.00 | - | 20 | 398 | 28.19% |
| MSFT241220P00310000 | 2024-06-06 9:45AM EDT | 310.00 | 1.88 | 1.84 | 2.00 | -1.22 | -39.35% | 2 | 1,837 | 27.69% |
| MSFT241220P00315000 | 2024-06-05 12:37PM EDT | 315.00 | 2.16 | 2.06 | 2.22 | 0.00 | - | 5 | 408 | 27.17% |
| MSFT241220P00320000 | 2024-06-05 9:59AM EDT | 320.00 | 2.70 | 2.34 | 2.51 | 0.00 | - | 1 | 589 | 26.77% |
| MSFT241220P00325000 | 2024-05-31 12:09PM EDT | 325.00 | 4.45 | 2.63 | 2.77 | 0.00 | - | 30 | 616 | 26.22% |
| MSFT241220P00330000 | 2024-06-05 3:59PM EDT | 330.00 | 3.02 | 2.97 | 3.15 | 0.00 | - | 14 | 1,446 | 25.88% |
| MSFT241220P00335000 | 2024-06-04 10:37AM EDT | 335.00 | 4.50 | 3.35 | 3.50 | 0.00 | - | 2 | 903 | 25.40% |
| MSFT241220P00340000 | 2024-06-05 3:59PM EDT | 340.00 | 3.85 | 3.75 | 3.95 | +0.01 | +0.26% | 1 | 2,319 | 25.03% |
| MSFT241220P00345000 | 2024-06-05 3:33PM EDT | 345.00 | 4.43 | 4.25 | 4.40 | 0.00 | - | 12 | 691 | 24.57% |
| MSFT241220P00350000 | 2024-06-05 10:09AM EDT | 350.00 | 5.50 | 4.75 | 4.95 | 0.00 | - | 1 | 3,452 | 24.20% |
| MSFT241220P00355000 | 2024-06-05 12:52PM EDT | 355.00 | 5.45 | 5.35 | 5.55 | 0.00 | - | 2 | 651 | 23.82% |
| MSFT241220P00360000 | 2024-06-05 11:45AM EDT | 360.00 | 6.35 | 5.95 | 6.20 | 0.00 | - | 6 | 1,731 | 23.42% |
| MSFT241220P00365000 | 2024-06-05 3:59PM EDT | 365.00 | 6.86 | 6.70 | 6.95 | +0.06 | +0.88% | 1 | 5,549 | 23.07% |
| MSFT241220P00370000 | 2024-06-05 11:46AM EDT | 370.00 | 7.95 | 7.55 | 7.85 | 0.00 | - | 8 | 748 | 22.79% |
| MSFT241220P00375000 | 2024-06-05 3:48PM EDT | 375.00 | 8.85 | 8.50 | 8.80 | 0.00 | - | 17 | 1,002 | 22.48% |
| MSFT241220P00380000 | 2024-06-05 3:27PM EDT | 380.00 | 9.70 | 9.55 | 9.80 | 0.00 | - | 11 | 1,120 | 22.11% |
| MSFT241220P00385000 | 2024-06-05 3:55PM EDT | 385.00 | 10.71 | 10.55 | 10.95 | 0.00 | - | 9 | 593 | 21.80% |
| MSFT241220P00390000 | 2024-06-05 12:52PM EDT | 390.00 | 12.09 | 11.80 | 12.10 | 0.00 | - | 4 | 670 | 21.38% |
| MSFT241220P00395000 | 2024-06-04 11:19AM EDT | 395.00 | 16.86 | 13.20 | 13.75 | 0.00 | - | 5 | 1,415 | 21.33% |
| MSFT241220P00400000 | 2024-06-05 3:03PM EDT | 400.00 | 14.80 | 14.80 | 15.05 | 0.00 | - | 38 | 11,650 | 20.84% |
| MSFT241220P00405000 | 2024-06-05 10:00AM EDT | 405.00 | 18.00 | 16.40 | 16.65 | 0.00 | - | 1 | 1,605 | 20.51% |
| MSFT241220P00410000 | 2024-06-05 12:22PM EDT | 410.00 | 18.65 | 18.00 | 18.25 | 0.00 | - | 5 | 1,945 | 20.06% |
| MSFT241220P00415000 | 2024-06-06 10:00AM EDT | 415.00 | 20.00 | 19.85 | 20.15 | -2.00 | -9.09% | 151 | 789 | 19.74% |
| MSFT241220P00420000 | 2024-06-06 9:59AM EDT | 420.00 | 21.99 | 22.05 | 22.35 | -0.01 | -0.05% | 3 | 10,500 | 19.55% |
| MSFT241220P00425000 | 2024-06-06 9:53AM EDT | 425.00 | 23.95 | 24.00 | 24.35 | -5.55 | -18.81% | 6 | 3,617 | 19.07% |
| MSFT241220P00430000 | 2024-06-06 9:37AM EDT | 430.00 | 26.30 | 26.55 | 26.90 | -0.60 | -2.23% | 2 | 2,776 | 18.90% |
| MSFT241220P00435000 | 2024-06-05 10:12AM EDT | 435.00 | 32.10 | 28.90 | 29.20 | 0.00 | - | 27 | 531 | 18.39% |
| MSFT241220P00440000 | 2024-06-05 10:57AM EDT | 440.00 | 33.49 | 31.75 | 32.15 | 0.00 | - | 6 | 962 | 18.27% |
| MSFT241220P00445000 | 2024-05-23 3:17PM EDT | 445.00 | 34.05 | 33.90 | 35.10 | 0.00 | - | 9 | 250 | 18.02% |
| MSFT241220P00450000 | 2024-06-05 11:59AM EDT | 450.00 | 38.88 | 36.85 | 38.25 | 0.00 | - | 1 | 1,234 | 17.79% |
| MSFT241220P00455000 | 2024-05-29 10:12AM EDT | 455.00 | 37.34 | 40.60 | 41.70 | 0.00 | - | 10 | 141 | 17.68% |
| MSFT241220P00460000 | 2024-05-21 11:30AM EDT | 460.00 | 40.57 | 43.55 | 44.80 | 0.00 | - | 1 | 17 | 17.10% |
| MSFT241220P00470000 | 2024-05-23 1:40PM EDT | 470.00 | 47.60 | 50.75 | 52.70 | 0.00 | - | 14 | 28 | 17.13% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 475.00 | 85.25 | 49.65 | 50.80 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT241220P00480000 | 2024-05-29 9:30AM EDT | 480.00 | 59.20 | 58.55 | 59.65 | 0.00 | - | 1 | 4 | 15.33% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 485.00 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 22.53% |
| MSFT241220P00490000 | 2024-05-23 12:50PM EDT | 490.00 | 61.28 | 66.95 | 67.85 | 0.00 | - | 2 | 12 | 13.96% |
| MSFT241220P00495000 | 2024-06-05 1:26PM EDT | 495.00 | 73.10 | 71.35 | 72.40 | 0.00 | - | 3 | 1 | 13.67% |
| MSFT241220P00500000 | 2024-05-15 3:01PM EDT | 500.00 | 76.87 | 75.20 | 78.15 | 0.00 | - | 2 | 0 | 16.00% |
| MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 505.00 | 96.75 | 74.40 | 77.50 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT241220P00510000 | 2024-05-24 11:00AM EDT | 510.00 | 81.97 | 84.95 | 88.05 | 0.00 | - | 5 | 0 | 17.19% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 515.00 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 110.61% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 520.00 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 46.19% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 525.00 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 39.40% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 530.00 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 104.99% |
| MSFT241220P00535000 | 2024-06-05 12:33PM EDT | 535.00 | 112.55 | 109.70 | 113.05 | 0.00 | - | 3 | 0 | 20.44% |
| MSFT241220P00540000 | 2024-06-05 3:26PM EDT | 540.00 | 117.00 | 114.90 | 118.05 | 0.00 | - | 1 | 0 | 21.05% |
| MSFT241220P00550000 | 2024-06-03 12:14PM EDT | 550.00 | 139.30 | 125.00 | 128.00 | 0.00 | - | 1 | 0 | 22.13% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 570.00 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 50.55% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 580.00 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00600000 | 2024-05-15 3:48PM EDT | 600.00 | 176.57 | 174.80 | 178.05 | 0.00 | - | 10 | 0 | 27.78% |
| MSFT241220P00620000 | 2024-05-15 3:48PM EDT | 620.00 | 196.59 | 194.70 | 198.00 | 0.00 | - | 3 | 0 | 29.63% |
