Marchés français ouverture 1 h 19 min
Dow Jones
38 807,33 +96,04 (+0,25 %) Nasdaq
17 187,90 +330,86 (+1,96 %) Nikkei 225
38 795,48 +305,31 (+0,79 %) EUR/USD
1,0886 +0,0012 (+0,11 %) HANG SENG
18 450,70 +25,74 (+0,14 %) Bitcoin EUR
65 158,93 -67,08 (-0,10 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219C00125000 | 2024-06-05 11:54AM EDT | 125.00 | 302.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219C00130000 | 2024-04-23 9:30AM EDT | 130.00 | 280.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT251219C00135000 | 2024-04-12 11:14AM EDT | 135.00 | 294.25 | 284.50 | 289.50 | 0.00 | - | 1 | 63 | 40.63% |
| MSFT251219C00140000 | 2024-02-07 4:41PM EDT | 140.00 | 281.00 | 271.50 | 276.00 | 0.00 | - | 2 | 63 | 0.00% |
| MSFT251219C00145000 | 2024-03-14 2:17PM EDT | 145.00 | 289.75 | 283.00 | 288.00 | 0.00 | - | 2 | 12 | 61.43% |
| MSFT251219C00150000 | 2024-05-30 3:09PM EDT | 150.00 | 276.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00155000 | 2023-11-17 4:33PM EDT | 155.00 | 226.20 | 222.50 | 226.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT251219C00160000 | 2024-05-17 11:57AM EDT | 160.00 | 268.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00165000 | 2023-11-17 4:33PM EDT | 165.00 | 217.61 | 213.50 | 217.50 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT251219C00170000 | 2024-05-28 3:58PM EDT | 170.00 | 271.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00175000 | 2024-05-14 2:15PM EDT | 175.00 | 250.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT251219C00180000 | 2024-05-31 10:03AM EDT | 180.00 | 243.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219C00185000 | 2024-05-24 2:21PM EDT | 185.00 | 257.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00190000 | 2024-06-04 1:05PM EDT | 190.00 | 235.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219C00195000 | 2024-02-05 4:05PM EDT | 195.00 | 223.46 | 219.50 | 224.00 | 0.00 | - | 2 | 16 | 0.00% |
| MSFT251219C00200000 | 2024-06-05 11:09AM EDT | 200.00 | 234.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 205.00 | 217.75 | 236.50 | 240.85 | 0.00 | - | 1 | 29 | 61.55% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 210.00 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 60.01% |
| MSFT251219C00215000 | 2024-05-14 2:52PM EDT | 215.00 | 215.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219C00220000 | 2024-05-20 9:38AM EDT | 220.00 | 219.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00225000 | 2024-05-20 9:38AM EDT | 225.00 | 214.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00230000 | 2024-05-20 9:38AM EDT | 230.00 | 210.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00235000 | 2024-05-20 9:38AM EDT | 235.00 | 206.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00240000 | 2024-05-30 3:35PM EDT | 240.00 | 194.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00245000 | 2024-05-23 10:33AM EDT | 245.00 | 205.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00250000 | 2024-05-20 11:40AM EDT | 250.00 | 193.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00255000 | 2024-05-22 2:51PM EDT | 255.00 | 192.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00260000 | 2024-06-05 10:09AM EDT | 260.00 | 177.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00265000 | 2024-05-29 3:35PM EDT | 265.00 | 186.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 270.00 | 159.75 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| MSFT251219C00275000 | 2024-04-29 9:53AM EDT | 275.00 | 149.65 | 175.45 | 179.05 | 0.00 | - | 2 | 312 | 50.35% |
| MSFT251219C00280000 | 2024-05-21 11:15AM EDT | 280.00 | 172.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT251219C00285000 | 2024-05-21 11:15AM EDT | 285.00 | 168.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT251219C00290000 | 2024-05-21 11:14AM EDT | 290.00 | 163.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT251219C00295000 | 2024-05-21 11:14AM EDT | 295.00 | 159.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT251219C00300000 | 2024-06-03 9:56AM EDT | 300.00 | 141.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00305000 | 2024-05-21 2:40PM EDT | 305.00 | 154.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT251219C00310000 | 2024-05-23 1:11PM EDT | 310.00 | 148.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00315000 | 2024-06-03 12:20PM EDT | 315.00 | 126.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219C00320000 | 2024-05-13 12:31PM EDT | 320.00 | 128.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00325000 | 2024-06-05 3:50PM EDT | 325.00 | 129.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00330000 | 2024-05-31 10:23AM EDT | 330.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00335000 | 2024-05-28 9:40AM EDT | 335.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT251219C00340000 | 2024-05-30 11:58AM EDT | 340.00 | 115.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00345000 | 2024-05-22 11:30AM EDT | 345.00 | 123.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00350000 | 2024-06-05 12:51PM EDT | 350.00 | 111.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT251219C00355000 | 2024-06-03 12:51PM EDT | 355.00 | 98.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT251219C00360000 | 2024-05-30 3:30PM EDT | 360.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00365000 | 2024-05-28 12:58PM EDT | 365.00 | 107.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00370000 | 2024-06-05 12:25PM EDT | 370.00 | 96.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT251219C00375000 | 2024-06-05 12:18PM EDT | 375.00 | 92.42 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT251219C00380000 | 2024-06-05 1:02PM EDT | 380.00 | 90.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT251219C00385000 | 2024-06-04 10:58AM EDT | 385.00 | 79.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00390000 | 2024-06-04 3:27PM EDT | 390.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00395000 | 2024-06-03 10:34AM EDT | 395.00 | 75.85 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| MSFT251219C00400000 | 2024-06-05 3:32PM EDT | 400.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219C00405000 | 2024-06-03 1:11PM EDT | 405.00 | 66.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00410000 | 2024-06-05 2:03PM EDT | 410.00 | 72.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00415000 | 2024-06-05 2:06PM EDT | 415.00 | 70.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT251219C00420000 | 2024-06-05 12:25PM EDT | 420.00 | 66.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT251219C00425000 | 2024-06-05 1:55PM EDT | 425.00 | 64.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.05% |
| MSFT251219C00430000 | 2024-06-05 1:02PM EDT | 430.00 | 61.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| MSFT251219C00435000 | 2024-06-04 12:24PM EDT | 435.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.39% |
| MSFT251219C00440000 | 2024-06-05 10:27AM EDT | 440.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT251219C00445000 | 2024-06-05 10:07AM EDT | 445.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT251219C00450000 | 2024-06-05 2:05PM EDT | 450.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT251219C00455000 | 2024-05-22 11:56AM EDT | 455.00 | 55.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MSFT251219C00460000 | 2024-06-04 11:17AM EDT | 460.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT251219C00465000 | 2024-05-20 3:12PM EDT | 465.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| MSFT251219C00470000 | 2024-06-05 10:34AM EDT | 470.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT251219C00475000 | 2024-06-05 12:26PM EDT | 475.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT251219C00480000 | 2024-06-05 12:03PM EDT | 480.00 | 37.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT251219C00485000 | 2024-06-05 12:26PM EDT | 485.00 | 36.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219C00490000 | 2024-06-05 2:06PM EDT | 490.00 | 36.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT251219C00495000 | 2024-06-05 10:23AM EDT | 495.00 | 31.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00500000 | 2024-06-05 2:48PM EDT | 500.00 | 32.59 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| MSFT251219C00505000 | 2024-06-04 10:29AM EDT | 505.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT251219C00510000 | 2024-05-31 11:04AM EDT | 510.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00515000 | 2024-06-05 10:31AM EDT | 515.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00520000 | 2024-06-04 11:00AM EDT | 520.00 | 22.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT251219C00525000 | 2024-05-21 10:14AM EDT | 525.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT251219C00530000 | 2024-06-04 3:25PM EDT | 530.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT251219C00535000 | 2024-05-31 12:48PM EDT | 535.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MSFT251219C00540000 | 2024-06-04 11:20AM EDT | 540.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| MSFT251219C00550000 | 2024-06-04 3:32PM EDT | 550.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT251219C00560000 | 2024-05-31 9:38AM EDT | 560.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00570000 | 2024-06-05 12:03PM EDT | 570.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219C00580000 | 2024-05-15 12:54PM EDT | 580.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT251219C00600000 | 2024-05-31 12:48PM EDT | 600.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MSFT251219C00610000 | 2024-05-31 9:41AM EDT | 610.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219C00620000 | 2024-06-04 2:47PM EDT | 620.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT251219C00640000 | 2024-06-04 3:46PM EDT | 640.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219P00125000 | 2024-05-30 12:59PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT251219P00130000 | 2024-01-30 12:08PM EDT | 130.00 | 0.60 | 0.03 | 1.70 | 0.00 | - | 1 | 234 | 50.93% |
| MSFT251219P00135000 | 2024-05-28 2:48PM EDT | 135.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00140000 | 2024-04-19 2:27PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT251219P00145000 | 2024-05-14 11:19AM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT251219P00150000 | 2024-05-21 3:03PM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT251219P00155000 | 2024-04-22 9:41AM EDT | 155.00 | 1.24 | 0.00 | 2.79 | 0.00 | - | 7 | 277 | 48.07% |
| MSFT251219P00160000 | 2024-05-13 3:40PM EDT | 160.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MSFT251219P00165000 | 2024-05-13 11:30AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00170000 | 2024-05-03 2:24PM EDT | 170.00 | 1.42 | 0.29 | 5.00 | 0.00 | - | 2 | 526 | 49.98% |
| MSFT251219P00175000 | 2024-05-13 11:30AM EDT | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00180000 | 2024-05-31 3:05PM EDT | 180.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT251219P00185000 | 2024-06-05 12:53PM EDT | 185.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT251219P00190000 | 2024-05-09 11:11AM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00195000 | 2024-06-04 1:03PM EDT | 195.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MSFT251219P00200000 | 2024-05-31 3:08PM EDT | 200.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT251219P00205000 | 2024-06-05 10:31AM EDT | 205.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT251219P00210000 | 2024-05-30 3:55PM EDT | 210.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00215000 | 2024-06-03 2:14PM EDT | 215.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT251219P00220000 | 2024-06-04 1:22PM EDT | 220.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT251219P00225000 | 2024-06-03 12:23PM EDT | 225.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT251219P00230000 | 2024-05-21 10:47AM EDT | 230.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MSFT251219P00235000 | 2024-05-29 11:55AM EDT | 235.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00240000 | 2024-05-30 1:00PM EDT | 240.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT251219P00245000 | 2024-05-30 11:55AM EDT | 245.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| MSFT251219P00250000 | 2024-06-05 12:28PM EDT | 250.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT251219P00255000 | 2024-05-16 9:42AM EDT | 255.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00260000 | 2024-05-28 9:37AM EDT | 260.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| MSFT251219P00265000 | 2024-05-29 2:45PM EDT | 265.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT251219P00270000 | 2024-05-30 12:01PM EDT | 270.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MSFT251219P00275000 | 2024-06-05 3:38PM EDT | 275.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00280000 | 2024-05-30 11:19AM EDT | 280.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00285000 | 2024-06-05 12:28PM EDT | 285.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00290000 | 2024-06-05 11:11AM EDT | 290.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00295000 | 2024-05-14 12:15PM EDT | 295.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00300000 | 2024-06-05 1:35PM EDT | 300.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT251219P00305000 | 2024-05-30 3:48PM EDT | 305.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00310000 | 2024-06-05 12:28PM EDT | 310.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00315000 | 2024-06-05 12:30PM EDT | 315.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00320000 | 2024-05-31 11:08AM EDT | 320.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| MSFT251219P00325000 | 2024-06-05 12:53PM EDT | 325.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00330000 | 2024-05-31 11:02AM EDT | 330.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT251219P00335000 | 2024-05-31 11:02AM EDT | 335.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT251219P00340000 | 2024-05-31 11:17AM EDT | 340.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT251219P00345000 | 2024-06-04 10:36AM EDT | 345.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00350000 | 2024-06-05 10:11AM EDT | 350.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00355000 | 2024-05-31 11:07AM EDT | 355.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT251219P00360000 | 2024-05-30 2:37PM EDT | 360.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| MSFT251219P00365000 | 2024-05-30 12:58PM EDT | 365.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| MSFT251219P00370000 | 2024-06-05 3:47PM EDT | 370.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00375000 | 2024-06-05 3:54PM EDT | 375.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| MSFT251219P00380000 | 2024-06-05 3:54PM EDT | 380.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| MSFT251219P00385000 | 2024-05-21 11:13AM EDT | 385.00 | 25.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219P00390000 | 2024-06-05 3:30PM EDT | 390.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219P00395000 | 2024-06-05 3:36PM EDT | 395.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| MSFT251219P00400000 | 2024-06-05 3:36PM EDT | 400.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| MSFT251219P00405000 | 2024-05-31 12:03PM EDT | 405.00 | 38.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT251219P00410000 | 2024-06-05 3:57PM EDT | 410.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| MSFT251219P00415000 | 2024-06-05 3:57PM EDT | 415.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| MSFT251219P00420000 | 2024-06-04 3:43PM EDT | 420.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.20% |
| MSFT251219P00425000 | 2024-06-05 1:55PM EDT | 425.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219P00430000 | 2024-05-30 12:14PM EDT | 430.00 | 45.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00435000 | 2024-05-28 3:50PM EDT | 435.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| MSFT251219P00440000 | 2024-05-28 3:59PM EDT | 440.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| MSFT251219P00445000 | 2024-05-28 3:54PM EDT | 445.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MSFT251219P00450000 | 2024-06-03 11:51AM EDT | 450.00 | 58.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00455000 | 2024-05-15 11:00AM EDT | 455.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219P00460000 | 2024-05-20 1:07PM EDT | 460.00 | 58.26 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MSFT251219P00465000 | 2024-05-13 1:24PM EDT | 465.00 | 67.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00470000 | 2024-06-04 11:13AM EDT | 470.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00475000 | 2024-05-14 9:41AM EDT | 475.00 | 73.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00480000 | 2024-05-16 9:41AM EDT | 480.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00485000 | 2024-05-14 2:25PM EDT | 485.00 | 80.32 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MSFT251219P00490000 | 2024-05-24 2:34PM EDT | 490.00 | 72.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00495000 | 2024-05-15 10:30AM EDT | 495.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219P00500000 | 2024-05-30 3:45PM EDT | 500.00 | 88.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219P00505000 | 2024-05-15 10:31AM EDT | 505.00 | 90.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219P00510000 | 2024-05-20 3:26PM EDT | 510.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MSFT251219P00515000 | 2024-05-20 3:27PM EDT | 515.00 | 94.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT251219P00520000 | 2024-05-14 2:43PM EDT | 520.00 | 105.86 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT251219P00535000 | 2024-02-22 2:18PM EDT | 535.00 | 125.30 | 108.60 | 112.20 | 0.00 | - | 15 | 27 | 11.20% |
| MSFT251219P00540000 | 2024-05-21 11:26AM EDT | 540.00 | 110.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00550000 | 2024-05-28 1:51PM EDT | 550.00 | 121.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 560.00 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 27.67% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 570.00 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 33.64% |
| MSFT251219P00610000 | 2024-04-05 10:24AM EDT | 610.00 | 188.47 | 201.00 | 205.45 | 0.00 | - | 2 | 0 | 32.05% |
| MSFT251219P00620000 | 2024-05-20 9:50AM EDT | 620.00 | 193.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
