La bourse ferme dans 1 h 3 min
CAC 40
8 116,52 +24,41 (+0,30 %) Euro Stoxx 50
5 048,50 +23,33 (+0,46 %) Dow Jones
39 392,17 -278,87 (-0,70 %) EUR/USD
1,0838 +0,0011 (+0,10 %) Gold future
2 352,70 -40,20 (-1,68 %) Bitcoin EUR
62 689,05 -1 803,51 (-2,80 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:27AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2024-05-15 9:36AM EDT | 110.00 | 312.95 | 322.25 | 325.90 | 0.00 | - | 1 | 49 | 97.95% |
| MSFT250117C00115000 | 2024-04-09 10:08AM EDT | 115.00 | 313.45 | 297.85 | 301.60 | 0.00 | - | 1 | 55 | 0.00% |
| MSFT250117C00120000 | 2024-04-26 9:36AM EDT | 120.00 | 293.50 | 312.90 | 316.75 | 0.00 | - | 1 | 287 | 96.44% |
| MSFT250117C00125000 | 2024-04-25 9:36AM EDT | 125.00 | 269.48 | 307.80 | 311.45 | 0.00 | - | 1 | 44 | 92.41% |
| MSFT250117C00130000 | 2024-04-25 9:36AM EDT | 130.00 | 264.65 | 302.60 | 306.65 | 0.00 | - | 3 | 375 | 89.66% |
| MSFT250117C00135000 | 2023-11-09 11:26AM EDT | 135.00 | 234.35 | 242.00 | 247.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT250117C00140000 | 2024-04-15 1:26PM EDT | 140.00 | 281.85 | 285.00 | 289.15 | 0.00 | - | 1 | 72 | 0.00% |
| MSFT250117C00145000 | 2024-04-05 2:33PM EDT | 145.00 | 284.10 | 263.30 | 267.85 | 0.00 | - | 4 | 173 | 0.00% |
| MSFT250117C00150000 | 2024-05-21 9:31AM EDT | 150.00 | 280.00 | 283.60 | 287.40 | 0.00 | - | 1 | 1,608 | 83.68% |
| MSFT250117C00155000 | 2023-09-21 11:56AM EDT | 155.00 | 176.17 | 178.00 | 183.00 | 0.00 | - | 1 | 191 | 0.00% |
| MSFT250117C00160000 | 2024-05-06 9:36AM EDT | 160.00 | 252.64 | 274.40 | 277.70 | 0.00 | - | 1 | 186 | 81.20% |
| MSFT250117C00165000 | 2024-03-26 11:07AM EDT | 165.00 | 262.55 | 231.20 | 233.70 | 0.00 | - | 1 | 506 | 0.00% |
| MSFT250117C00170000 | 2024-05-15 9:35AM EDT | 170.00 | 255.00 | 264.50 | 268.10 | 0.00 | - | 1 | 1,358 | 77.64% |
| MSFT250117C00175000 | 2024-05-08 12:55PM EDT | 175.00 | 241.00 | 259.45 | 263.35 | 0.00 | - | 3 | 1,030 | 75.83% |
| MSFT250117C00180000 | 2024-04-29 1:06PM EDT | 180.00 | 226.50 | 254.80 | 259.00 | 0.00 | - | 1 | 1,374 | 75.38% |
| MSFT250117C00185000 | 2024-04-25 3:46PM EDT | 185.00 | 219.80 | 249.85 | 253.65 | 0.00 | - | 20 | 396 | 72.82% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 190.00 | 240.93 | 226.00 | 227.50 | 0.00 | - | 2 | 434 | 0.00% |
| MSFT250117C00195000 | 2024-05-13 1:12PM EDT | 195.00 | 224.59 | 240.60 | 244.05 | 0.00 | - | 6 | 839 | 70.57% |
| MSFT250117C00200000 | 2024-05-20 10:16AM EDT | 200.00 | 230.25 | 235.70 | 239.25 | 0.00 | - | 32 | 705 | 69.05% |
| MSFT250117C00205000 | 2024-05-21 9:34AM EDT | 205.00 | 229.60 | 230.80 | 234.75 | 0.00 | - | 32 | 176 | 67.96% |
| MSFT250117C00210000 | 2024-05-14 3:55PM EDT | 210.00 | 213.62 | 226.30 | 229.50 | 0.00 | - | 5 | 702 | 66.41% |
| MSFT250117C00215000 | 2024-05-09 2:44PM EDT | 215.00 | 203.65 | 221.45 | 225.40 | 0.00 | - | 11 | 502 | 65.88% |
| MSFT250117C00220000 | 2024-05-14 3:55PM EDT | 220.00 | 204.23 | 216.60 | 220.00 | 0.00 | - | 26 | 628 | 63.76% |
| MSFT250117C00225000 | 2024-05-16 11:39AM EDT | 225.00 | 206.08 | 212.00 | 215.30 | 0.00 | - | 1 | 438 | 62.80% |
| MSFT250117C00230000 | 2024-05-20 11:25AM EDT | 230.00 | 202.00 | 207.00 | 210.00 | 0.00 | - | 40 | 668 | 60.70% |
| MSFT250117C00235000 | 2024-05-10 11:44AM EDT | 235.00 | 185.50 | 202.40 | 206.25 | 0.00 | - | 2 | 278 | 60.79% |
| MSFT250117C00240000 | 2024-05-22 3:57PM EDT | 240.00 | 197.60 | 197.60 | 201.50 | 0.00 | - | 20 | 666 | 59.54% |
| MSFT250117C00245000 | 2024-05-22 3:57PM EDT | 245.00 | 192.90 | 192.70 | 196.50 | 0.00 | - | 30 | 452 | 57.95% |
| MSFT250117C00250000 | 2024-05-22 3:32PM EDT | 250.00 | 187.40 | 188.05 | 191.40 | 0.00 | - | 5 | 2,066 | 56.53% |
| MSFT250117C00255000 | 2024-05-14 3:50PM EDT | 255.00 | 170.43 | 183.35 | 187.20 | 0.00 | - | 13 | 540 | 55.94% |
| MSFT250117C00260000 | 2024-05-15 10:02AM EDT | 260.00 | 168.34 | 178.70 | 182.00 | 0.00 | - | 5 | 1,977 | 54.44% |
| MSFT250117C00265000 | 2024-05-14 3:38PM EDT | 265.00 | 161.34 | 173.85 | 177.10 | 0.00 | - | 34 | 2,448 | 53.06% |
| MSFT250117C00270000 | 2024-05-21 10:13AM EDT | 270.00 | 167.95 | 169.10 | 172.60 | 0.00 | - | 2 | 1,583 | 52.13% |
| MSFT250117C00275000 | 2024-05-10 1:58PM EDT | 275.00 | 149.40 | 164.40 | 168.25 | 0.00 | - | 1 | 1,411 | 51.35% |
| MSFT250117C00280000 | 2024-05-21 9:37AM EDT | 280.00 | 158.00 | 159.70 | 163.05 | 0.00 | - | 2 | 1,003 | 52.48% |
| MSFT250117C00285000 | 2024-05-22 3:55PM EDT | 285.00 | 154.90 | 155.05 | 158.70 | 0.00 | - | 30 | 486 | 51.84% |
| MSFT250117C00290000 | 2024-05-17 9:37AM EDT | 290.00 | 141.70 | 150.15 | 153.65 | 0.00 | - | 1 | 1,728 | 50.18% |
| MSFT250117C00295000 | 2024-05-03 12:18PM EDT | 295.00 | 148.65 | 145.45 | 149.05 | +24.90 | +20.12% | 1 | 560 | 49.17% |
| MSFT250117C00300000 | 2024-05-22 11:46AM EDT | 300.00 | 142.27 | 141.00 | 144.70 | 0.00 | - | 1 | 1,645 | 48.49% |
| MSFT250117C00305000 | 2024-05-16 11:35AM EDT | 305.00 | 131.96 | 136.45 | 139.65 | 0.00 | - | 1 | 955 | 46.86% |
| MSFT250117C00310000 | 2024-05-22 1:43PM EDT | 310.00 | 131.90 | 131.55 | 135.10 | 0.00 | - | 1 | 1,322 | 45.90% |
| MSFT250117C00315000 | 2024-05-21 11:52AM EDT | 315.00 | 129.68 | 128.40 | 129.65 | 0.00 | - | 2 | 1,641 | 43.81% |
| MSFT250117C00320000 | 2024-05-22 1:54PM EDT | 320.00 | 122.25 | 123.90 | 125.40 | 0.00 | - | 11 | 1,690 | 43.22% |
| MSFT250117C00325000 | 2024-05-21 9:39AM EDT | 325.00 | 117.00 | 119.10 | 121.65 | 0.00 | - | 1 | 1,035 | 43.18% |
| MSFT250117C00330000 | 2024-05-22 2:46PM EDT | 330.00 | 112.30 | 114.55 | 115.65 | 0.00 | - | 1 | 1,843 | 40.51% |
| MSFT250117C00335000 | 2024-05-23 9:30AM EDT | 335.00 | 112.00 | 110.50 | 111.95 | +1.96 | +1.78% | 3 | 997 | 40.48% |
| MSFT250117C00340000 | 2024-05-22 10:32AM EDT | 340.00 | 106.55 | 105.95 | 107.60 | 0.00 | - | 24 | 2,061 | 39.68% |
| MSFT250117C00345000 | 2024-05-21 12:44PM EDT | 345.00 | 101.10 | 101.45 | 103.25 | 0.00 | - | 1 | 1,194 | 38.85% |
| MSFT250117C00350000 | 2024-05-23 9:47AM EDT | 350.00 | 97.49 | 96.80 | 99.10 | +2.79 | +2.95% | 8 | 6,465 | 38.20% |
| MSFT250117C00355000 | 2024-05-21 3:57PM EDT | 355.00 | 91.90 | 93.20 | 94.30 | 0.00 | - | 2 | 608 | 36.88% |
| MSFT250117C00360000 | 2024-05-22 3:30PM EDT | 360.00 | 89.00 | 88.75 | 90.20 | +2.15 | +2.48% | 1 | 2,522 | 36.23% |
| MSFT250117C00365000 | 2024-05-21 3:58PM EDT | 365.00 | 83.22 | 84.70 | 85.55 | 0.00 | - | 3 | 723 | 35.03% |
| MSFT250117C00370000 | 2024-05-22 11:06AM EDT | 370.00 | 81.25 | 80.85 | 81.90 | 0.00 | - | 4 | 1,803 | 34.72% |
| MSFT250117C00375000 | 2024-05-22 1:32PM EDT | 375.00 | 76.61 | 77.00 | 77.80 | 0.00 | - | 7 | 2,212 | 33.97% |
| MSFT250117C00380000 | 2024-05-22 2:25PM EDT | 380.00 | 71.00 | 71.85 | 73.85 | 0.00 | - | 26 | 1,550 | 33.30% |
| MSFT250117C00385000 | 2024-05-21 1:30PM EDT | 385.00 | 69.18 | 69.20 | 70.15 | 0.00 | - | 16 | 1,278 | 32.80% |
| MSFT250117C00390000 | 2024-05-23 9:56AM EDT | 390.00 | 64.55 | 65.25 | 66.45 | -0.05 | -0.08% | 6 | 1,743 | 32.26% |
| MSFT250117C00395000 | 2024-05-21 12:48PM EDT | 395.00 | 61.12 | 61.65 | 62.90 | 0.00 | - | 2 | 1,694 | 31.78% |
| MSFT250117C00400000 | 2024-05-23 10:03AM EDT | 400.00 | 58.22 | 58.00 | 59.15 | +2.17 | +3.87% | 12 | 7,455 | 31.09% |
| MSFT250117C00405000 | 2024-05-21 3:54PM EDT | 405.00 | 54.30 | 54.65 | 55.65 | 0.00 | - | 11 | 1,346 | 30.55% |
| MSFT250117C00410000 | 2024-05-23 10:10AM EDT | 410.00 | 51.89 | 51.30 | 52.30 | +2.09 | +4.20% | 2 | 6,234 | 30.06% |
| MSFT250117C00415000 | 2024-05-22 3:39PM EDT | 415.00 | 46.94 | 48.20 | 49.20 | 0.00 | - | 5 | 1,657 | 29.70% |
| MSFT250117C00420000 | 2024-05-23 9:51AM EDT | 420.00 | 44.36 | 44.95 | 46.05 | +0.91 | +2.09% | 12 | 7,751 | 29.25% |
| MSFT250117C00425000 | 2024-05-23 9:56AM EDT | 425.00 | 41.25 | 41.25 | 42.75 | -0.59 | -1.41% | 1 | 1,429 | 28.62% |
| MSFT250117C00430000 | 2024-05-23 10:02AM EDT | 430.00 | 39.20 | 39.35 | 39.95 | +0.21 | +0.54% | 85 | 2,768 | 28.29% |
| MSFT250117C00435000 | 2024-05-23 10:06AM EDT | 435.00 | 36.90 | 36.45 | 37.20 | +1.85 | +5.28% | 60 | 6,729 | 27.93% |
| MSFT250117C00440000 | 2024-05-23 9:42AM EDT | 440.00 | 34.00 | 33.65 | 34.25 | +1.50 | +4.62% | 2 | 2,650 | 27.35% |
| MSFT250117C00445000 | 2024-05-23 10:10AM EDT | 445.00 | 31.70 | 31.50 | 32.00 | +1.55 | +5.14% | 38 | 1,057 | 27.21% |
| MSFT250117C00450000 | 2024-05-23 10:08AM EDT | 450.00 | 29.25 | 29.15 | 29.65 | +1.62 | +5.86% | 48 | 7,240 | 26.92% |
| MSFT250117C00455000 | 2024-05-22 9:33AM EDT | 455.00 | 27.20 | 26.80 | 27.20 | 0.00 | - | 2 | 1,061 | 26.49% |
| MSFT250117C00460000 | 2024-05-23 10:05AM EDT | 460.00 | 24.71 | 24.40 | 24.85 | +1.42 | +6.10% | 9 | 3,007 | 26.06% |
| MSFT250117C00465000 | 2024-05-22 3:52PM EDT | 465.00 | 21.35 | 22.65 | 23.05 | 0.00 | - | 1 | 819 | 25.95% |
| MSFT250117C00470000 | 2024-05-21 3:40PM EDT | 470.00 | 20.10 | 20.70 | 21.10 | 0.00 | - | 32 | 8,858 | 25.66% |
| MSFT250117C00475000 | 2024-05-22 12:49PM EDT | 475.00 | 18.77 | 18.75 | 19.20 | +0.37 | +2.01% | 1 | 1,504 | 25.33% |
| MSFT250117C00480000 | 2024-05-23 9:40AM EDT | 480.00 | 16.86 | 17.10 | 18.00 | -0.14 | -0.82% | 3 | 4,964 | 25.46% |
| MSFT250117C00485000 | 2024-05-22 3:07PM EDT | 485.00 | 14.80 | 15.55 | 16.00 | 0.00 | - | 6 | 628 | 24.90% |
| MSFT250117C00490000 | 2024-05-22 12:25PM EDT | 490.00 | 14.00 | 14.15 | 14.55 | 0.00 | - | 4 | 1,521 | 24.69% |
| MSFT250117C00495000 | 2024-05-22 3:56PM EDT | 495.00 | 12.55 | 12.90 | 13.20 | 0.00 | - | 9 | 1,814 | 24.49% |
| MSFT250117C00500000 | 2024-05-23 10:10AM EDT | 500.00 | 11.90 | 11.70 | 11.95 | +1.00 | +9.17% | 105 | 6,008 | 24.30% |
| MSFT250117C00505000 | 2024-05-23 9:47AM EDT | 505.00 | 10.30 | 10.50 | 10.80 | +0.20 | +1.98% | 8 | 1,600 | 24.12% |
| MSFT250117C00510000 | 2024-05-22 11:41AM EDT | 510.00 | 9.45 | 9.50 | 9.75 | 0.00 | - | 1 | 632 | 23.95% |
| MSFT250117C00515000 | 2024-05-20 12:19PM EDT | 515.00 | 7.20 | 8.55 | 8.80 | 0.00 | - | 3 | 896 | 23.81% |
| MSFT250117C00520000 | 2024-05-22 9:42AM EDT | 520.00 | 7.50 | 7.55 | 8.05 | 0.00 | - | 1 | 1,304 | 23.81% |
| MSFT250117C00525000 | 2024-05-22 3:18PM EDT | 525.00 | 6.35 | 6.80 | 7.15 | 0.00 | - | 1 | 2,342 | 23.58% |
| MSFT250117C00530000 | 2024-05-22 12:47PM EDT | 530.00 | 5.97 | 6.10 | 6.40 | 0.00 | - | 1 | 799 | 23.43% |
| MSFT250117C00535000 | 2024-05-21 3:23PM EDT | 535.00 | 5.21 | 5.50 | 5.70 | 0.00 | - | 3 | 1,218 | 23.27% |
| MSFT250117C00540000 | 2024-05-21 10:16AM EDT | 540.00 | 4.45 | 4.90 | 5.10 | 0.00 | - | 1 | 2,844 | 23.16% |
| MSFT250117C00550000 | 2024-05-22 3:59PM EDT | 550.00 | 3.90 | 3.90 | 4.05 | 0.00 | - | 22 | 1,338 | 22.94% |
| MSFT250117C00560000 | 2024-05-23 9:34AM EDT | 560.00 | 3.20 | 3.05 | 3.20 | +0.33 | +11.50% | 174 | 1,259 | 22.75% |
| MSFT250117C00570000 | 2024-05-22 9:30AM EDT | 570.00 | 2.40 | 2.45 | 2.62 | -0.12 | -4.76% | 8 | 756 | 22.79% |
| MSFT250117C00580000 | 2024-05-22 9:58AM EDT | 580.00 | 1.93 | 1.93 | 2.09 | 0.00 | - | 4 | 187 | 22.71% |
| MSFT250117C00600000 | 2024-05-22 3:52PM EDT | 600.00 | 1.20 | 1.12 | 1.37 | 0.00 | - | 21 | 1,260 | 22.75% |
| MSFT250117C00610000 | 2024-05-22 9:32AM EDT | 610.00 | 0.98 | 0.87 | 1.12 | 0.00 | - | 1 | 261 | 22.83% |
| MSFT250117C00620000 | 2024-05-23 9:30AM EDT | 620.00 | 0.86 | 0.68 | 0.92 | +0.06 | +7.50% | 1 | 2,123 | 22.91% |
| MSFT250117C00640000 | 2024-05-23 9:52AM EDT | 640.00 | 0.51 | 0.41 | 0.61 | +0.01 | +2.00% | 15 | 250 | 23.04% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2024-05-23 9:34AM EDT | 110.00 | 0.03 | 0.01 | 0.00 | +0.01 | +100.00% | 1 | 11,738 | 25.00% |
| MSFT250117P00115000 | 2024-05-23 9:30AM EDT | 115.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 8,875 | 52.73% |
| MSFT250117P00120000 | 2024-04-23 1:09PM EDT | 120.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 1,821 | 51.76% |
| MSFT250117P00125000 | 2024-05-08 11:23AM EDT | 125.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 1,887 | 50.78% |
| MSFT250117P00130000 | 2024-05-06 11:46AM EDT | 130.00 | 0.03 | 0.02 | 0.13 | 0.00 | - | 3 | 2,291 | 52.73% |
| MSFT250117P00135000 | 2024-05-06 11:46AM EDT | 135.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 2 | 607 | 50.78% |
| MSFT250117P00140000 | 2024-05-06 11:45AM EDT | 140.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | 1 | 1,671 | 52.44% |
| MSFT250117P00145000 | 2024-05-10 10:10AM EDT | 145.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 2 | 636 | 49.51% |
| MSFT250117P00150000 | 2024-05-09 9:30AM EDT | 150.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 1 | 4,534 | 49.81% |
| MSFT250117P00155000 | 2024-05-13 9:30AM EDT | 155.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 3 | 4,147 | 48.63% |
| MSFT250117P00160000 | 2024-05-17 9:30AM EDT | 160.00 | 0.10 | 0.01 | 0.16 | 0.00 | - | 3 | 10,058 | 47.56% |
| MSFT250117P00165000 | 2024-05-21 2:36PM EDT | 165.00 | 0.10 | 0.01 | 0.16 | 0.00 | - | 4 | 1,659 | 46.19% |
| MSFT250117P00170000 | 2024-05-22 1:06PM EDT | 170.00 | 0.08 | 0.08 | 0.17 | 0.00 | - | 2 | 1,624 | 45.12% |
| MSFT250117P00175000 | 2024-05-21 2:38PM EDT | 175.00 | 0.12 | 0.10 | 0.18 | 0.00 | - | 16 | 1,652 | 44.04% |
| MSFT250117P00180000 | 2024-05-14 2:01PM EDT | 180.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 14 | 2,512 | 43.26% |
| MSFT250117P00185000 | 2024-05-21 11:46AM EDT | 185.00 | 0.14 | 0.10 | 0.21 | 0.00 | - | 1 | 582 | 42.24% |
| MSFT250117P00190000 | 2024-05-17 11:20AM EDT | 190.00 | 0.18 | 0.10 | 0.23 | 0.00 | - | 5 | 5,302 | 41.46% |
| MSFT250117P00195000 | 2024-05-22 9:30AM EDT | 195.00 | 0.18 | 0.10 | 0.24 | 0.00 | - | 1 | 2,178 | 40.43% |
| MSFT250117P00200000 | 2024-05-21 3:55PM EDT | 200.00 | 0.19 | 0.11 | 0.26 | +0.04 | +36.36% | 1 | 6,975 | 39.60% |
| MSFT250117P00205000 | 2024-05-22 9:30AM EDT | 205.00 | 0.23 | 0.08 | 0.29 | 0.00 | - | 1 | 791 | 38.97% |
| MSFT250117P00210000 | 2024-05-22 9:55AM EDT | 210.00 | 0.24 | 0.13 | 0.31 | +0.02 | +9.09% | 1 | 3,430 | 38.11% |
| MSFT250117P00215000 | 2024-05-20 9:47AM EDT | 215.00 | 0.33 | 0.13 | 0.34 | 0.00 | - | 2 | 2,741 | 37.40% |
| MSFT250117P00220000 | 2024-05-17 3:11PM EDT | 220.00 | 0.36 | 0.16 | 0.37 | 0.00 | - | 10 | 2,937 | 36.67% |
| MSFT250117P00225000 | 2024-05-22 10:42AM EDT | 225.00 | 0.33 | 0.30 | 0.41 | 0.00 | - | 3 | 1,937 | 36.06% |
| MSFT250117P00230000 | 2024-05-17 3:12PM EDT | 230.00 | 0.46 | 0.32 | 0.45 | 0.00 | - | 2 | 2,181 | 35.40% |
| MSFT250117P00235000 | 2024-05-21 2:13PM EDT | 235.00 | 0.50 | 0.29 | 0.50 | 0.00 | - | 1 | 5,230 | 34.82% |
| MSFT250117P00240000 | 2024-05-21 12:16PM EDT | 240.00 | 0.54 | 0.38 | 0.55 | 0.00 | - | 26 | 6,692 | 34.18% |
| MSFT250117P00245000 | 2024-05-21 11:32AM EDT | 245.00 | 0.59 | 0.40 | 0.61 | 0.00 | - | 10 | 4,794 | 33.62% |
| MSFT250117P00250000 | 2024-05-22 10:42AM EDT | 250.00 | 0.60 | 0.48 | 0.68 | 0.00 | - | 1 | 6,061 | 33.08% |
| MSFT250117P00255000 | 2024-05-22 3:57PM EDT | 255.00 | 0.64 | 0.55 | 0.75 | 0.00 | - | 4 | 1,386 | 32.51% |
| MSFT250117P00260000 | 2024-05-22 11:29AM EDT | 260.00 | 0.72 | 0.63 | 0.83 | 0.00 | - | 4 | 3,782 | 31.96% |
| MSFT250117P00265000 | 2024-05-20 9:42AM EDT | 265.00 | 1.00 | 0.72 | 0.92 | 0.00 | - | 1 | 4,052 | 31.43% |
| MSFT250117P00270000 | 2024-05-22 9:49AM EDT | 270.00 | 0.89 | 0.82 | 1.02 | 0.00 | - | 1 | 2,282 | 30.91% |
| MSFT250117P00275000 | 2024-05-22 10:01AM EDT | 275.00 | 0.98 | 0.93 | 1.13 | 0.00 | - | 5 | 3,198 | 30.40% |
| MSFT250117P00280000 | 2024-05-22 9:30AM EDT | 280.00 | 1.16 | 1.05 | 1.25 | 0.00 | - | 1 | 4,694 | 29.88% |
| MSFT250117P00285000 | 2024-05-22 9:53AM EDT | 285.00 | 1.25 | 1.19 | 1.39 | 0.00 | - | 1 | 832 | 29.41% |
| MSFT250117P00290000 | 2024-05-22 2:37PM EDT | 290.00 | 1.50 | 1.34 | 1.53 | 0.00 | - | 12 | 3,414 | 28.89% |
| MSFT250117P00295000 | 2024-05-21 1:54PM EDT | 295.00 | 1.62 | 1.51 | 1.70 | 0.00 | - | 1 | 1,308 | 28.43% |
| MSFT250117P00300000 | 2024-05-22 12:00PM EDT | 300.00 | 1.77 | 1.69 | 1.88 | 0.00 | - | 4 | 5,531 | 27.95% |
| MSFT250117P00305000 | 2024-05-21 2:07PM EDT | 305.00 | 2.00 | 1.90 | 2.10 | 0.00 | - | 20 | 3,552 | 27.54% |
| MSFT250117P00310000 | 2024-05-23 9:47AM EDT | 310.00 | 2.16 | 2.12 | 2.33 | -0.03 | -1.37% | 1 | 1,946 | 27.09% |
| MSFT250117P00315000 | 2024-05-23 9:46AM EDT | 315.00 | 2.51 | 2.39 | 2.52 | -0.08 | -3.09% | 2 | 2,392 | 26.50% |
| MSFT250117P00320000 | 2024-05-22 3:06PM EDT | 320.00 | 2.87 | 2.60 | 2.81 | 0.00 | - | 7 | 4,734 | 26.10% |
| MSFT250117P00325000 | 2024-05-23 9:39AM EDT | 325.00 | 3.00 | 2.95 | 3.15 | -0.25 | -7.69% | 1 | 1,962 | 25.75% |
| MSFT250117P00330000 | 2024-05-22 2:39PM EDT | 330.00 | 3.61 | 3.35 | 3.50 | 0.00 | - | 3 | 2,801 | 25.34% |
| MSFT250117P00335000 | 2024-05-22 3:51PM EDT | 335.00 | 4.10 | 3.75 | 3.90 | 0.00 | - | 4 | 1,745 | 24.97% |
| MSFT250117P00340000 | 2024-05-22 12:33PM EDT | 340.00 | 4.27 | 4.10 | 4.35 | 0.00 | - | 4 | 4,574 | 24.61% |
| MSFT250117P00345000 | 2024-05-22 11:23AM EDT | 345.00 | 4.63 | 4.75 | 4.85 | 0.00 | - | 3 | 2,286 | 24.27% |
| MSFT250117P00350000 | 2024-05-22 3:32PM EDT | 350.00 | 5.55 | 5.25 | 5.45 | 0.00 | - | 46 | 6,632 | 23.99% |
| MSFT250117P00355000 | 2024-05-22 3:33PM EDT | 355.00 | 6.12 | 5.85 | 6.05 | 0.00 | - | 6 | 1,293 | 23.64% |
| MSFT250117P00360000 | 2024-05-22 2:13PM EDT | 360.00 | 6.85 | 6.45 | 6.65 | 0.00 | - | 82 | 2,093 | 23.21% |
| MSFT250117P00365000 | 2024-05-22 3:25PM EDT | 365.00 | 7.73 | 7.25 | 7.45 | 0.00 | - | 19 | 1,191 | 22.96% |
| MSFT250117P00370000 | 2024-05-22 3:07PM EDT | 370.00 | 8.55 | 7.95 | 8.20 | 0.00 | - | 7 | 3,088 | 22.56% |
| MSFT250117P00375000 | 2024-05-22 2:19PM EDT | 375.00 | 9.10 | 8.85 | 9.05 | -0.29 | -3.09% | 1 | 2,887 | 22.20% |
| MSFT250117P00380000 | 2024-05-22 3:13PM EDT | 380.00 | 10.55 | 9.90 | 10.00 | 0.00 | - | 73 | 2,223 | 21.87% |
| MSFT250117P00385000 | 2024-05-22 3:29PM EDT | 385.00 | 11.55 | 10.90 | 11.15 | 0.00 | - | 1 | 1,315 | 21.64% |
| MSFT250117P00390000 | 2024-05-22 3:59PM EDT | 390.00 | 12.30 | 12.10 | 12.20 | 0.00 | - | 176 | 3,693 | 21.23% |
| MSFT250117P00395000 | 2024-05-22 10:15AM EDT | 395.00 | 12.97 | 13.30 | 13.45 | 0.00 | - | 14 | 1,306 | 20.93% |
| MSFT250117P00400000 | 2024-05-23 9:44AM EDT | 400.00 | 14.55 | 14.50 | 14.75 | -0.60 | -3.96% | 1 | 4,098 | 20.57% |
| MSFT250117P00405000 | 2024-05-23 9:30AM EDT | 405.00 | 15.50 | 16.00 | 16.25 | -0.55 | -3.43% | 1 | 1,566 | 20.29% |
| MSFT250117P00410000 | 2024-05-23 10:09AM EDT | 410.00 | 17.80 | 17.55 | 17.75 | +0.40 | +2.30% | 1 | 2,089 | 19.91% |
| MSFT250117P00415000 | 2024-05-23 10:06AM EDT | 415.00 | 19.30 | 19.10 | 19.50 | -0.85 | -4.22% | 26 | 1,479 | 19.64% |
| MSFT250117P00420000 | 2024-05-23 10:06AM EDT | 420.00 | 21.10 | 21.00 | 21.25 | -1.40 | -6.22% | 22 | 3,114 | 19.27% |
| MSFT250117P00425000 | 2024-05-22 3:29PM EDT | 425.00 | 23.30 | 22.90 | 23.30 | -1.10 | -4.51% | 12 | 1,307 | 19.02% |
| MSFT250117P00430000 | 2024-05-22 3:19PM EDT | 430.00 | 24.65 | 24.95 | 25.30 | -2.30 | -8.53% | 8 | 1,339 | 18.63% |
| MSFT250117P00435000 | 2024-05-22 1:40PM EDT | 435.00 | 28.00 | 27.10 | 27.45 | 0.00 | - | 2 | 418 | 18.24% |
| MSFT250117P00440000 | 2024-05-22 3:57PM EDT | 440.00 | 30.55 | 29.40 | 29.95 | 0.00 | - | 29 | 747 | 18.00% |
| MSFT250117P00445000 | 2024-05-22 2:10PM EDT | 445.00 | 33.40 | 31.85 | 32.35 | 0.00 | - | 7 | 138 | 17.57% |
| MSFT250117P00450000 | 2024-05-22 10:33AM EDT | 450.00 | 34.35 | 34.45 | 35.00 | 0.00 | - | 5 | 778 | 17.20% |
| MSFT250117P00455000 | 2024-04-30 12:15PM EDT | 455.00 | 62.57 | 36.35 | 38.80 | 0.00 | - | 5 | 270 | 17.58% |
| MSFT250117P00460000 | 2024-05-23 10:08AM EDT | 460.00 | 40.56 | 40.25 | 41.10 | -0.47 | -1.15% | 4 | 144 | 16.70% |
| MSFT250117P00465000 | 2024-05-20 1:02PM EDT | 465.00 | 47.05 | 43.10 | 44.20 | 0.00 | - | 10 | 13 | 16.29% |
| MSFT250117P00470000 | 2024-05-22 9:35AM EDT | 470.00 | 46.30 | 46.35 | 47.85 | 0.00 | - | 4 | 128 | 16.21% |
| MSFT250117P00475000 | 2024-05-21 12:46PM EDT | 475.00 | 50.80 | 49.20 | 51.20 | 0.00 | - | 8 | 33 | 15.73% |
| MSFT250117P00480000 | 2024-05-21 11:38AM EDT | 480.00 | 54.31 | 53.00 | 54.55 | 0.00 | - | 1 | 15 | 15.06% |
| MSFT250117P00485000 | 2024-05-06 10:40AM EDT | 485.00 | 77.81 | 56.45 | 58.25 | 0.00 | - | 1 | 3 | 14.53% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 490.00 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 29.16% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 495.00 | 97.80 | 64.80 | 66.60 | 0.00 | - | 43 | 43 | 14.01% |
| MSFT250117P00500000 | 2024-05-22 12:01PM EDT | 500.00 | 70.14 | 68.95 | 71.30 | 0.00 | - | 1 | 1 | 14.28% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 505.00 | 106.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 510.00 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 36.54% |
| MSFT250117P00515000 | 2024-05-17 1:08PM EDT | 515.00 | 95.88 | 82.60 | 85.55 | 0.00 | - | 2 | 0 | 14.95% |
| MSFT250117P00520000 | 2024-05-17 1:08PM EDT | 520.00 | 100.86 | 87.00 | 90.35 | 0.00 | - | 2 | 0 | 15.15% |
| MSFT250117P00525000 | 2024-05-21 10:09AM EDT | 525.00 | 97.35 | 92.30 | 95.50 | 0.00 | - | 2 | 0 | 16.05% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 530.00 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 42.98% |
| MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 535.00 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 43.84% |
| MSFT250117P00540000 | 2024-05-22 2:42PM EDT | 540.00 | 111.15 | 106.80 | 110.10 | 0.00 | - | 5 | 1 | 16.83% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 560.00 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 34.67% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 570.00 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 52.45% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 580.00 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00600000 | 2024-05-21 1:13PM EDT | 600.00 | 170.10 | 167.15 | 170.20 | 0.00 | - | 1 | 0 | 23.05% |
| MSFT250117P00610000 | 2024-03-08 12:51PM EDT | 610.00 | 202.66 | 182.00 | 186.05 | 0.00 | - | 12 | 0 | 34.43% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 620.00 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 59.85% |
| MSFT250117P00640000 | 2024-04-26 9:59AM EDT | 640.00 | 207.00 | 206.30 | 210.15 | -23.72 | -10.28% | 5 | 0 | 26.37% |
