La bourse ferme dans 2 h 12 min
CAC 40
8 123,91 +31,80 (+0,39 %) Euro Stoxx 50
5 055,67 +30,50 (+0,61 %) Dow Jones
39 671,04 -201,95 (-0,51 %) EUR/USD
1,0862 +0,0035 (+0,33 %) Gold future
2 366,40 -26,50 (-1,11 %) Bitcoin EUR
63 852,93 -478,44 (-0,74 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116C00160000 | 2024-05-01 12:12PM EDT | 160.00 | 243.40 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| MSFT260116C00165000 | 2024-03-05 10:43AM EDT | 165.00 | 252.86 | 268.00 | 272.50 | 0.00 | - | 50 | 54 | 54.33% |
| MSFT260116C00170000 | 2024-05-14 2:16PM EDT | 170.00 | 255.55 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| MSFT260116C00175000 | 2024-05-14 2:18PM EDT | 175.00 | 251.03 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT260116C00180000 | 2023-12-18 2:50PM EDT | 180.00 | 206.14 | 223.50 | 228.00 | 0.00 | - | 10 | 21 | 0.00% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 185.00 | 244.45 | 245.50 | 250.00 | 0.00 | - | 2 | 7 | 43.61% |
| MSFT260116C00190000 | 2024-04-24 11:38AM EDT | 190.00 | 232.15 | 0.00 | 0.00 | 0.00 | - | 2 | 838 | 0.00% |
| MSFT260116C00195000 | 2024-01-26 1:38PM EDT | 195.00 | 222.29 | 227.50 | 232.50 | 0.00 | - | 4 | 5 | 0.00% |
| MSFT260116C00200000 | 2024-04-22 3:39PM EDT | 200.00 | 215.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00205000 | 2024-04-17 11:35AM EDT | 205.00 | 223.65 | 227.50 | 232.50 | 0.00 | - | 1 | 838 | 43.47% |
| MSFT260116C00210000 | 2024-04-26 10:07AM EDT | 210.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| MSFT260116C00215000 | 2024-05-06 11:47AM EDT | 215.00 | 211.00 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 220.00 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 51.18% |
| MSFT260116C00225000 | 2024-05-15 1:52PM EDT | 225.00 | 214.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| MSFT260116C00230000 | 2024-05-20 9:38AM EDT | 230.00 | 211.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| MSFT260116C00235000 | 2024-05-20 9:38AM EDT | 235.00 | 207.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT260116C00240000 | 2024-05-20 9:38AM EDT | 240.00 | 202.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 245.00 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 35.48% |
| MSFT260116C00250000 | 2024-05-09 10:08AM EDT | 250.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 9 | 209 | 0.00% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 255.00 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 45.59% |
| MSFT260116C00260000 | 2024-05-02 10:58AM EDT | 260.00 | 160.13 | 0.00 | 0.00 | 0.00 | - | 21 | 12 | 0.00% |
| MSFT260116C00265000 | 2024-04-25 11:08AM EDT | 265.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| MSFT260116C00270000 | 2024-05-21 11:28AM EDT | 270.00 | 182.25 | 0.00 | 0.00 | 0.00 | - | 2 | 496 | 0.00% |
| MSFT260116C00275000 | 2024-04-29 11:49AM EDT | 275.00 | 152.60 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| MSFT260116C00280000 | 2024-05-02 12:28PM EDT | 280.00 | 143.80 | 0.00 | 0.00 | 0.00 | - | 23 | 61 | 0.00% |
| MSFT260116C00285000 | 2024-05-21 10:34AM EDT | 285.00 | 170.25 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| MSFT260116C00290000 | 2024-05-13 12:33PM EDT | 290.00 | 152.45 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| MSFT260116C00295000 | 2024-05-03 3:42PM EDT | 295.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MSFT260116C00300000 | 2024-05-22 10:52AM EDT | 300.00 | 159.67 | 0.00 | 0.00 | 0.00 | - | 7 | 639 | 0.00% |
| MSFT260116C00305000 | 2024-05-08 3:56PM EDT | 305.00 | 136.60 | 0.00 | 0.00 | 0.00 | - | 32 | 92 | 0.00% |
| MSFT260116C00310000 | 2024-05-09 11:55AM EDT | 310.00 | 133.50 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| MSFT260116C00315000 | 2024-05-16 3:58PM EDT | 315.00 | 138.30 | 0.00 | 0.00 | 0.00 | - | 7 | 157 | 0.00% |
| MSFT260116C00320000 | 2024-05-14 10:15AM EDT | 320.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 0.00% |
| MSFT260116C00325000 | 2024-05-20 9:50AM EDT | 325.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| MSFT260116C00330000 | 2024-05-13 1:20PM EDT | 330.00 | 121.59 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 0.00% |
| MSFT260116C00335000 | 2024-05-21 12:06PM EDT | 335.00 | 132.42 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| MSFT260116C00340000 | 2024-05-21 11:42AM EDT | 340.00 | 128.50 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| MSFT260116C00345000 | 2024-05-13 1:19PM EDT | 345.00 | 111.34 | 0.00 | 0.00 | 0.00 | - | 12 | 82 | 0.00% |
| MSFT260116C00350000 | 2024-05-22 2:02PM EDT | 350.00 | 119.40 | 0.00 | 0.00 | 0.00 | - | 10 | 707 | 0.00% |
| MSFT260116C00355000 | 2024-05-22 10:16AM EDT | 355.00 | 119.35 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| MSFT260116C00360000 | 2024-05-22 9:30AM EDT | 360.00 | 113.95 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| MSFT260116C00365000 | 2024-05-21 11:08AM EDT | 365.00 | 108.95 | 0.00 | 0.00 | 0.00 | - | 2 | 605 | 0.00% |
| MSFT260116C00370000 | 2024-05-22 12:31PM EDT | 370.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 6 | 331 | 0.00% |
| MSFT260116C00375000 | 2024-05-22 10:56AM EDT | 375.00 | 103.85 | 0.00 | 0.00 | 0.00 | - | 2 | 511 | 0.00% |
| MSFT260116C00380000 | 2024-05-22 2:02PM EDT | 380.00 | 98.90 | 0.00 | 0.00 | 0.00 | - | 18 | 820 | 0.00% |
| MSFT260116C00385000 | 2024-05-22 10:49AM EDT | 385.00 | 97.60 | 0.00 | 0.00 | 0.00 | - | 12 | 507 | 0.00% |
| MSFT260116C00390000 | 2024-05-21 12:33PM EDT | 390.00 | 93.55 | 0.00 | 0.00 | 0.00 | - | 8 | 317 | 0.00% |
| MSFT260116C00395000 | 2024-05-21 12:10PM EDT | 395.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 9 | 2,119 | 0.00% |
| MSFT260116C00400000 | 2024-05-22 3:59PM EDT | 400.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 22 | 2,038 | 0.00% |
| MSFT260116C00405000 | 2024-05-22 12:27PM EDT | 405.00 | 84.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,193 | 0.00% |
| MSFT260116C00410000 | 2024-05-22 2:30PM EDT | 410.00 | 79.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2,153 | 0.00% |
| MSFT260116C00415000 | 2024-05-22 10:34AM EDT | 415.00 | 79.67 | 0.00 | 0.00 | 0.00 | - | 1 | 993 | 0.00% |
| MSFT260116C00420000 | 2024-05-22 2:40PM EDT | 420.00 | 74.15 | 0.00 | 0.00 | 0.00 | - | 11 | 2,071 | 0.00% |
| MSFT260116C00425000 | 2024-05-22 3:57PM EDT | 425.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 10 | 3,649 | 0.00% |
| MSFT260116C00430000 | 2024-05-22 2:40PM EDT | 430.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 6 | 3,250 | 0.00% |
| MSFT260116C00435000 | 2024-05-22 12:43PM EDT | 435.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 19 | 323 | 0.20% |
| MSFT260116C00440000 | 2024-05-22 2:33PM EDT | 440.00 | 63.66 | 0.00 | 0.00 | 0.00 | - | 3 | 847 | 0.39% |
| MSFT260116C00445000 | 2024-05-22 9:39AM EDT | 445.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 698 | 0.78% |
| MSFT260116C00450000 | 2024-05-22 2:34PM EDT | 450.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 24 | 1,795 | 0.78% |
| MSFT260116C00455000 | 2024-05-22 3:31PM EDT | 455.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 0.78% |
| MSFT260116C00460000 | 2024-05-22 10:18AM EDT | 460.00 | 56.95 | 0.00 | 0.00 | 0.00 | - | 5 | 406 | 0.78% |
| MSFT260116C00465000 | 2024-05-22 9:38AM EDT | 465.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 7 | 202 | 1.56% |
| MSFT260116C00470000 | 2024-05-22 9:35AM EDT | 470.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,468 | 1.56% |
| MSFT260116C00475000 | 2024-05-22 9:35AM EDT | 475.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 26 | 779 | 1.56% |
| MSFT260116C00480000 | 2024-05-21 11:49AM EDT | 480.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 1.56% |
| MSFT260116C00490000 | 2024-05-20 3:33PM EDT | 490.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 24 | 252 | 1.56% |
| MSFT260116C00500000 | 2024-05-22 3:54PM EDT | 500.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 13 | 1,642 | 3.13% |
| MSFT260116C00520000 | 2024-05-22 2:37PM EDT | 520.00 | 31.56 | 0.00 | 0.00 | 0.00 | - | 167 | 607 | 3.13% |
| MSFT260116C00540000 | 2024-05-22 2:31PM EDT | 540.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 41 | 487 | 3.13% |
| MSFT260116C00550000 | 2024-05-21 1:22PM EDT | 550.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 6 | 524 | 3.13% |
| MSFT260116C00560000 | 2024-05-22 1:47PM EDT | 560.00 | 20.97 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 3.13% |
| MSFT260116C00570000 | 2024-05-22 2:20PM EDT | 570.00 | 18.49 | 0.00 | 0.00 | 0.00 | - | 5 | 869 | 3.13% |
| MSFT260116C00580000 | 2024-05-17 11:54AM EDT | 580.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 37 | 992 | 3.13% |
| MSFT260116C00600000 | 2024-05-22 3:57PM EDT | 600.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 8 | 1,031 | 6.25% |
| MSFT260116C00610000 | 2024-05-22 12:59PM EDT | 610.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 345 | 6.25% |
| MSFT260116C00620000 | 2024-05-21 10:30AM EDT | 620.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 6.25% |
| MSFT260116C00640000 | 2024-05-22 2:20PM EDT | 640.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 3 | 210 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116P00160000 | 2024-05-20 1:09PM EDT | 160.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 740 | 12.50% |
| MSFT260116P00165000 | 2024-05-13 3:43PM EDT | 165.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 233 | 12.50% |
| MSFT260116P00170000 | 2024-05-03 2:24PM EDT | 170.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 542 | 12.50% |
| MSFT260116P00175000 | 2024-05-09 3:16PM EDT | 175.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 12.50% |
| MSFT260116P00180000 | 2024-05-09 3:18PM EDT | 180.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 12.50% |
| MSFT260116P00185000 | 2024-05-21 2:41PM EDT | 185.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 12.50% |
| MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 190.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 12.50% |
| MSFT260116P00195000 | 2024-05-21 9:30AM EDT | 195.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 12.50% |
| MSFT260116P00200000 | 2024-05-22 3:54PM EDT | 200.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 12 | 1,125 | 12.50% |
| MSFT260116P00205000 | 2024-05-06 11:09AM EDT | 205.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 12.50% |
| MSFT260116P00210000 | 2024-05-20 1:09PM EDT | 210.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 12.50% |
| MSFT260116P00215000 | 2024-05-13 3:43PM EDT | 215.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 292 | 12.50% |
| MSFT260116P00220000 | 2024-05-21 10:23AM EDT | 220.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 12.50% |
| MSFT260116P00225000 | 2024-05-21 12:05PM EDT | 225.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 12.50% |
| MSFT260116P00230000 | 2024-05-17 10:03AM EDT | 230.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 12.50% |
| MSFT260116P00235000 | 2024-04-25 1:05PM EDT | 235.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 6.25% |
| MSFT260116P00240000 | 2024-05-15 12:13PM EDT | 240.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 470 | 933 | 6.25% |
| MSFT260116P00245000 | 2024-05-15 1:48PM EDT | 245.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 545 | 822 | 6.25% |
| MSFT260116P00250000 | 2024-05-21 3:56PM EDT | 250.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 6.25% |
| MSFT260116P00255000 | 2024-05-15 2:41PM EDT | 255.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 205 | 347 | 6.25% |
| MSFT260116P00260000 | 2024-05-15 10:06AM EDT | 260.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 39 | 383 | 6.25% |
| MSFT260116P00265000 | 2024-05-21 12:43PM EDT | 265.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 800 | 6.25% |
| MSFT260116P00270000 | 2024-05-22 1:23PM EDT | 270.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 539 | 6.25% |
| MSFT260116P00275000 | 2024-05-07 12:51PM EDT | 275.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 6.25% |
| MSFT260116P00280000 | 2024-05-22 10:12AM EDT | 280.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 6.25% |
| MSFT260116P00285000 | 2024-05-22 10:01AM EDT | 285.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 6.25% |
| MSFT260116P00290000 | 2024-05-22 9:33AM EDT | 290.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,540 | 6.25% |
| MSFT260116P00295000 | 2024-05-15 11:39AM EDT | 295.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 6.25% |
| MSFT260116P00300000 | 2024-05-22 1:28PM EDT | 300.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 866 | 6.25% |
| MSFT260116P00305000 | 2024-05-17 12:43PM EDT | 305.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 6.25% |
| MSFT260116P00310000 | 2024-05-22 1:53PM EDT | 310.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 6.25% |
| MSFT260116P00315000 | 2024-05-22 9:34AM EDT | 315.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 6.25% |
| MSFT260116P00320000 | 2024-05-22 1:46PM EDT | 320.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 3 | 651 | 6.25% |
| MSFT260116P00325000 | 2024-05-21 11:37AM EDT | 325.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 3.13% |
| MSFT260116P00330000 | 2024-05-22 2:21PM EDT | 330.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 3.13% |
| MSFT260116P00335000 | 2024-05-15 11:57AM EDT | 335.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 16 | 147 | 3.13% |
| MSFT260116P00340000 | 2024-05-16 3:44PM EDT | 340.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,084 | 3.13% |
| MSFT260116P00345000 | 2024-05-20 11:26AM EDT | 345.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 4 | 434 | 3.13% |
| MSFT260116P00350000 | 2024-05-22 11:51AM EDT | 350.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,636 | 3.13% |
| MSFT260116P00355000 | 2024-05-21 10:34AM EDT | 355.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 13 | 165 | 3.13% |
| MSFT260116P00360000 | 2024-05-22 2:22PM EDT | 360.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 86 | 321 | 3.13% |
| MSFT260116P00365000 | 2024-05-21 11:45AM EDT | 365.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 7 | 641 | 3.13% |
| MSFT260116P00370000 | 2024-05-22 1:56PM EDT | 370.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,606 | 3.13% |
| MSFT260116P00375000 | 2024-05-22 11:11AM EDT | 375.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 3 | 663 | 1.56% |
| MSFT260116P00380000 | 2024-05-22 2:26PM EDT | 380.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 57 | 1,588 | 1.56% |
| MSFT260116P00385000 | 2024-05-22 11:50AM EDT | 385.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 594 | 1.56% |
| MSFT260116P00390000 | 2024-05-21 10:34AM EDT | 390.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 6 | 812 | 1.56% |
| MSFT260116P00395000 | 2024-05-21 11:38AM EDT | 395.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 6 | 773 | 1.56% |
| MSFT260116P00400000 | 2024-05-22 2:20PM EDT | 400.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 100 | 552 | 1.56% |
| MSFT260116P00405000 | 2024-05-16 12:04PM EDT | 405.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 11 | 316 | 0.78% |
| MSFT260116P00410000 | 2024-05-16 12:04PM EDT | 410.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 10 | 194 | 0.78% |
| MSFT260116P00415000 | 2024-05-21 9:30AM EDT | 415.00 | 39.08 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 0.78% |
| MSFT260116P00420000 | 2024-05-20 3:29PM EDT | 420.00 | 39.91 | 0.00 | 0.00 | 0.00 | - | 2 | 773 | 0.39% |
| MSFT260116P00425000 | 2024-05-21 10:10AM EDT | 425.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 8 | 3,040 | 0.20% |
| MSFT260116P00430000 | 2024-05-20 3:27PM EDT | 430.00 | 44.08 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 0.03% |
| MSFT260116P00435000 | 2024-05-21 11:38AM EDT | 435.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 0.00% |
| MSFT260116P00440000 | 2024-05-21 10:11AM EDT | 440.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 5 | 183 | 0.00% |
| MSFT260116P00445000 | 2024-05-20 11:32AM EDT | 445.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| MSFT260116P00450000 | 2024-05-21 1:51PM EDT | 450.00 | 51.44 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 0.00% |
| MSFT260116P00455000 | 2024-05-21 10:11AM EDT | 455.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| MSFT260116P00460000 | 2024-05-21 1:51PM EDT | 460.00 | 56.46 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 0.00% |
| MSFT260116P00465000 | 2024-05-14 11:28AM EDT | 465.00 | 67.65 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| MSFT260116P00470000 | 2024-05-14 11:29AM EDT | 470.00 | 70.65 | 0.00 | 0.00 | 0.00 | - | 44 | 1,140 | 0.00% |
| MSFT260116P00475000 | 2024-05-13 3:45PM EDT | 475.00 | 74.87 | 0.00 | 0.00 | 0.00 | - | 42 | 34 | 0.00% |
| MSFT260116P00480000 | 2024-05-15 12:16PM EDT | 480.00 | 73.54 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| MSFT260116P00490000 | 2024-05-20 3:29PM EDT | 490.00 | 77.02 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| MSFT260116P00500000 | 2024-05-21 3:50PM EDT | 500.00 | 79.83 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 0.00% |
| MSFT260116P00520000 | 2024-05-20 3:29PM EDT | 520.00 | 98.83 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| MSFT260116P00540000 | 2024-05-02 3:37PM EDT | 540.00 | 142.40 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 0.00% |
| MSFT260116P00550000 | 2024-05-20 3:28PM EDT | 550.00 | 126.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 560.00 | 138.00 | 151.05 | 155.35 | 0.00 | - | 2 | 0 | 29.13% |
| MSFT260116P00570000 | 2024-04-26 1:50PM EDT | 570.00 | 159.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116P00580000 | 2024-04-17 11:30AM EDT | 580.00 | 166.90 | 157.50 | 162.00 | 0.00 | - | 1 | 0 | 23.35% |
| MSFT260116P00600000 | 2024-04-29 1:04PM EDT | 600.00 | 198.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
