La bourse ferme dans 57 min
CAC 40
8 114,20 +22,09 (+0,27 %) Euro Stoxx 50
5 047,50 +22,33 (+0,44 %) Dow Jones
39 387,12 -283,92 (-0,72 %) EUR/USD
1,0837 +0,0009 (+0,09 %) Gold future
2 354,60 -38,30 (-1,60 %) Bitcoin EUR
62 754,66 -1 536,15 (-2,39 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:33AM EDT. Marché ouvert.
Options d’achatpour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260618C00185000 | 2024-04-25 2:54PM EDT | 185.00 | 227.23 | 259.00 | 264.00 | 0.00 | - | 830 | 830 | 53.99% |
| MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 190.00 | 198.50 | 233.50 | 238.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT260618C00200000 | 2024-04-29 2:49PM EDT | 200.00 | 218.84 | 246.50 | 250.95 | 0.00 | - | 1 | 15 | 52.25% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 210.00 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT260618C00215000 | 2024-02-12 12:35PM EDT | 215.00 | 223.50 | 217.00 | 222.00 | 0.00 | - | - | 1 | 34.08% |
| MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 220.00 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 36.71% |
| MSFT260618C00225000 | 2024-05-02 10:40AM EDT | 225.00 | 192.75 | 224.50 | 228.95 | 0.00 | - | 10 | 0 | 50.57% |
| MSFT260618C00230000 | 2024-04-12 12:17PM EDT | 230.00 | 216.00 | 204.00 | 209.00 | 0.00 | - | 3 | 4 | 34.06% |
| MSFT260618C00235000 | 2024-02-02 11:56AM EDT | 235.00 | 196.00 | 201.00 | 205.50 | 0.00 | - | 3 | 18 | 34.92% |
| MSFT260618C00245000 | 2024-05-03 1:51PM EDT | 245.00 | 185.60 | 207.50 | 212.50 | 0.00 | - | 3 | 20 | 48.35% |
| MSFT260618C00250000 | 2024-04-25 11:52AM EDT | 250.00 | 170.00 | 203.50 | 208.35 | 0.00 | - | 4 | 23 | 47.75% |
| MSFT260618C00255000 | 2024-01-18 12:49PM EDT | 255.00 | 165.75 | 175.00 | 179.50 | 0.00 | - | 9 | 1 | 23.05% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 260.00 | 183.00 | 187.00 | 191.35 | 0.00 | - | 1 | 3 | 39.92% |
| MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 265.00 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 31.29% |
| MSFT260618C00270000 | 2024-05-13 9:39AM EDT | 270.00 | 172.00 | 187.50 | 191.30 | 0.00 | - | 1 | 10 | 45.00% |
| MSFT260618C00275000 | 2024-04-23 9:30AM EDT | 275.00 | 162.76 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 280.00 | 177.34 | 159.50 | 163.80 | 0.00 | - | 2 | 2 | 29.70% |
| MSFT260618C00285000 | 2024-04-25 3:04PM EDT | 285.00 | 148.20 | 175.50 | 180.00 | 0.00 | - | 4 | 8 | 43.91% |
| MSFT260618C00290000 | 2024-05-17 11:18AM EDT | 290.00 | 161.65 | 171.50 | 175.95 | 0.00 | - | 2 | 5 | 43.33% |
| MSFT260618C00295000 | 2024-05-02 12:28PM EDT | 295.00 | 138.30 | 168.00 | 172.35 | 0.00 | - | 2 | 3 | 43.03% |
| MSFT260618C00300000 | 2024-05-15 1:54PM EDT | 300.00 | 158.00 | 164.00 | 168.25 | 0.00 | - | 2 | 441 | 42.41% |
| MSFT260618C00305000 | 2024-04-10 1:04PM EDT | 305.00 | 155.30 | 145.00 | 148.75 | 0.00 | - | 7 | 34 | 32.29% |
| MSFT260618C00310000 | 2024-04-26 10:52AM EDT | 310.00 | 140.75 | 156.55 | 159.90 | 0.00 | - | 3 | 21 | 41.07% |
| MSFT260618C00315000 | 2024-04-24 1:42PM EDT | 315.00 | 138.24 | 152.50 | 156.85 | 0.00 | - | 1 | 13 | 41.04% |
| MSFT260618C00320000 | 2024-05-17 3:56PM EDT | 320.00 | 141.00 | 149.05 | 152.50 | 0.00 | - | 6 | 18 | 40.26% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 325.00 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 25.52% |
| MSFT260618C00330000 | 2024-05-20 11:47AM EDT | 330.00 | 138.00 | 141.50 | 145.85 | 0.00 | - | 1 | 51 | 39.80% |
| MSFT260618C00335000 | 2024-05-01 10:30AM EDT | 335.00 | 109.70 | 138.50 | 142.20 | 0.00 | - | 5 | 19 | 39.37% |
| MSFT260618C00340000 | 2024-05-15 3:24PM EDT | 340.00 | 130.00 | 134.55 | 138.80 | 0.00 | - | 1 | 62 | 39.06% |
| MSFT260618C00345000 | 2024-05-02 10:00AM EDT | 345.00 | 106.87 | 131.20 | 134.75 | 0.00 | - | 1 | 35 | 38.41% |
| MSFT260618C00350000 | 2024-05-02 3:31PM EDT | 350.00 | 102.60 | 128.05 | 131.60 | 0.00 | - | 1 | 72 | 38.20% |
| MSFT260618C00355000 | 2024-03-28 2:27PM EDT | 355.00 | 119.27 | 106.00 | 110.50 | 0.00 | - | 1 | 3 | 29.03% |
| MSFT260618C00360000 | 2024-05-13 1:10PM EDT | 360.00 | 108.78 | 121.00 | 125.45 | 0.00 | - | 2 | 8 | 37.80% |
| MSFT260618C00365000 | 2024-05-14 12:31PM EDT | 365.00 | 104.50 | 117.50 | 121.35 | 0.00 | - | 3 | 19 | 37.08% |
| MSFT260618C00370000 | 2024-05-20 1:17PM EDT | 370.00 | 111.03 | 114.55 | 118.00 | 0.00 | - | 3 | 55 | 36.71% |
| MSFT260618C00375000 | 2024-05-21 3:27PM EDT | 375.00 | 111.00 | 111.55 | 115.20 | 0.00 | - | 4 | 23 | 36.59% |
| MSFT260618C00380000 | 2024-05-21 11:35AM EDT | 380.00 | 110.80 | 108.00 | 111.90 | 0.00 | - | 1 | 50 | 36.21% |
| MSFT260618C00385000 | 2024-05-22 3:19PM EDT | 385.00 | 104.27 | 105.00 | 108.90 | 0.00 | - | 1 | 58 | 35.96% |
| MSFT260618C00390000 | 2024-05-17 1:08PM EDT | 390.00 | 95.80 | 102.05 | 105.60 | 0.00 | - | 2 | 42 | 35.56% |
| MSFT260618C00395000 | 2024-05-21 11:05AM EDT | 395.00 | 98.75 | 99.20 | 102.65 | 0.00 | - | 1 | 253 | 35.30% |
| MSFT260618C00400000 | 2024-05-22 3:19PM EDT | 400.00 | 95.34 | 96.00 | 100.00 | 0.00 | - | 1 | 204 | 35.15% |
| MSFT260618C00405000 | 2024-05-20 2:39PM EDT | 405.00 | 90.00 | 93.75 | 96.85 | 0.00 | - | 8 | 205 | 34.77% |
| MSFT260618C00410000 | 2024-05-22 3:57PM EDT | 410.00 | 91.00 | 90.50 | 94.10 | 0.00 | - | 1 | 84 | 34.55% |
| MSFT260618C00415000 | 2024-05-21 12:31PM EDT | 415.00 | 88.65 | 87.65 | 91.50 | 0.00 | - | 12 | 1,444 | 34.38% |
| MSFT260618C00420000 | 2024-05-22 10:14AM EDT | 420.00 | 88.25 | 84.80 | 88.95 | 0.00 | - | 5 | 427 | 34.21% |
| MSFT260618C00425000 | 2024-05-21 12:31PM EDT | 425.00 | 83.29 | 82.15 | 85.90 | 0.00 | - | 6 | 436 | 33.81% |
| MSFT260618C00430000 | 2024-05-21 9:50AM EDT | 430.00 | 77.07 | 79.80 | 83.70 | 0.00 | - | 10 | 40 | 33.75% |
| MSFT260618C00435000 | 2024-05-16 12:18PM EDT | 435.00 | 72.79 | 77.20 | 80.70 | 0.00 | - | 18 | 24 | 33.34% |
| MSFT260618C00440000 | 2024-05-22 3:55PM EDT | 440.00 | 74.70 | 74.70 | 78.30 | 0.00 | - | 1 | 18 | 33.17% |
| MSFT260618C00445000 | 2024-05-15 12:55PM EDT | 445.00 | 67.60 | 72.25 | 75.85 | 0.00 | - | 1 | 5 | 32.96% |
| MSFT260618C00450000 | 2024-05-21 11:01AM EDT | 450.00 | 69.82 | 69.75 | 73.25 | 0.00 | - | 1 | 239 | 32.66% |
| MSFT260618C00455000 | 2024-05-22 3:03PM EDT | 455.00 | 67.23 | 67.55 | 71.00 | 0.00 | - | 2 | 8 | 32.50% |
| MSFT260618C00460000 | 2024-05-06 3:57PM EDT | 460.00 | 57.70 | 65.25 | 68.85 | 0.00 | - | 3 | 64 | 32.36% |
| MSFT260618C00465000 | 2024-05-21 12:34PM EDT | 465.00 | 63.30 | 63.00 | 66.60 | 0.00 | - | 2 | 24 | 32.16% |
| MSFT260618C00470000 | 2024-05-03 12:08PM EDT | 470.00 | 49.40 | 60.75 | 64.20 | 0.00 | - | 1 | 75 | 31.89% |
| MSFT260618C00475000 | 2024-05-23 9:30AM EDT | 475.00 | 59.55 | 58.60 | 62.20 | -0.71 | -1.18% | 2 | 84 | 31.76% |
| MSFT260618C00480000 | 2024-05-22 10:53AM EDT | 480.00 | 58.02 | 56.45 | 59.80 | 0.00 | - | 1 | 661 | 31.45% |
| MSFT260618C00490000 | 2024-05-22 3:03PM EDT | 490.00 | 52.22 | 52.45 | 55.60 | 0.00 | - | 2 | 278 | 31.02% |
| MSFT260618C00500000 | 2024-05-22 3:31PM EDT | 500.00 | 47.50 | 48.50 | 52.00 | 0.00 | - | 1 | 216 | 30.77% |
| MSFT260618C00520000 | 2024-05-21 3:15PM EDT | 520.00 | 42.50 | 41.40 | 44.30 | 0.00 | - | 2 | 255 | 29.87% |
| MSFT260618C00540000 | 2024-05-22 11:52AM EDT | 540.00 | 36.21 | 35.20 | 38.05 | 0.00 | - | 1 | 117 | 29.30% |
| MSFT260618C00550000 | 2024-05-22 2:20PM EDT | 550.00 | 32.07 | 32.40 | 35.25 | 0.00 | - | 1 | 283 | 29.05% |
| MSFT260618C00560000 | 2024-05-22 11:30AM EDT | 560.00 | 30.75 | 29.70 | 32.05 | 0.00 | - | 3 | 196 | 28.57% |
| MSFT260618C00580000 | 2024-05-22 2:34PM EDT | 580.00 | 24.80 | 24.95 | 28.00 | 0.00 | - | 3 | 381 | 28.45% |
| MSFT260618C00600000 | 2024-05-23 9:34AM EDT | 600.00 | 21.83 | 20.85 | 22.25 | +1.08 | +5.20% | 2 | 175 | 27.27% |
| MSFT260618C00610000 | 2024-05-06 2:27PM EDT | 610.00 | 16.20 | 19.10 | 21.20 | 0.00 | - | 3 | 3 | 27.48% |
| MSFT260618C00620000 | 2024-05-23 9:30AM EDT | 620.00 | 17.78 | 16.50 | 19.90 | +1.43 | +8.75% | 6 | 62 | 27.52% |
| MSFT260618C00640000 | 2024-05-22 1:46PM EDT | 640.00 | 14.95 | 13.55 | 16.95 | 0.00 | - | 1 | 89 | 27.27% |
Options de ventepour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260618P00185000 | 2024-05-02 9:49AM EDT | 185.00 | 2.22 | 0.50 | 3.00 | 0.00 | - | 28 | 474 | 35.87% |
| MSFT260618P00190000 | 2024-05-08 1:15PM EDT | 190.00 | 2.09 | 0.50 | 2.55 | 0.00 | - | 24 | 31 | 33.74% |
| MSFT260618P00195000 | 2024-04-15 1:35PM EDT | 195.00 | 2.92 | 0.00 | 3.00 | 0.00 | - | 40 | 21 | 33.88% |
| MSFT260618P00200000 | 2024-05-21 3:21PM EDT | 200.00 | 1.90 | 0.50 | 3.55 | 0.00 | - | 1 | 14 | 34.13% |
| MSFT260618P00205000 | 2024-04-02 12:21PM EDT | 205.00 | 3.50 | 1.41 | 4.20 | 0.00 | - | 1 | 2 | 34.43% |
| MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 210.00 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 37.22% |
| MSFT260618P00215000 | 2024-03-18 1:33PM EDT | 215.00 | 3.94 | 3.05 | 5.45 | 0.00 | - | - | 1 | 34.61% |
| MSFT260618P00220000 | 2024-01-04 3:44PM EDT | 220.00 | 7.50 | 2.50 | 7.00 | 0.00 | - | - | 1 | 35.88% |
| MSFT260618P00225000 | 2024-05-20 9:38AM EDT | 225.00 | 3.35 | 2.35 | 5.50 | 0.00 | - | 1 | 44 | 32.76% |
| MSFT260618P00230000 | 2024-04-26 11:06AM EDT | 230.00 | 4.85 | 2.65 | 6.00 | 0.00 | - | 1 | 39 | 32.55% |
| MSFT260618P00235000 | 2024-04-16 1:13PM EDT | 235.00 | 6.10 | 2.00 | 6.50 | 0.00 | - | 1 | 6 | 32.30% |
| MSFT260618P00240000 | 2024-05-13 3:54PM EDT | 240.00 | 4.90 | 3.90 | 5.55 | 0.00 | - | 1 | 18 | 30.11% |
| MSFT260618P00245000 | 2024-03-22 12:04PM EDT | 245.00 | 6.20 | 7.65 | 8.25 | 0.00 | - | 1 | 13 | 32.57% |
| MSFT260618P00250000 | 2024-05-09 11:58AM EDT | 250.00 | 5.80 | 4.30 | 6.05 | 0.00 | - | 2 | 123 | 29.02% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 255.00 | 6.80 | 4.30 | 6.15 | 0.00 | - | 1 | 1 | 28.29% |
| MSFT260618P00260000 | 2024-05-21 3:43PM EDT | 260.00 | 5.48 | 5.05 | 6.45 | 0.00 | - | 4 | 3 | 27.80% |
| MSFT260618P00265000 | 2024-04-11 3:49PM EDT | 265.00 | 7.83 | 6.45 | 8.00 | 0.00 | - | 1 | 3 | 28.68% |
| MSFT260618P00270000 | 2024-04-25 11:34AM EDT | 270.00 | 10.80 | 5.20 | 8.25 | 0.00 | - | 20 | 20 | 28.07% |
| MSFT260618P00275000 | 2024-05-06 12:35PM EDT | 275.00 | 9.62 | 6.20 | 8.85 | 0.00 | - | 2 | 27 | 27.81% |
| MSFT260618P00280000 | 2024-05-21 1:17PM EDT | 280.00 | 7.75 | 6.35 | 8.55 | 0.00 | - | 1 | 30 | 26.67% |
| MSFT260618P00285000 | 2024-05-13 10:42AM EDT | 285.00 | 9.95 | 6.75 | 9.45 | 0.00 | - | 50 | 105 | 26.67% |
| MSFT260618P00290000 | 2024-04-26 3:25PM EDT | 290.00 | 12.33 | 8.20 | 10.70 | 0.00 | - | 1 | 2 | 26.91% |
| MSFT260618P00295000 | 2024-04-19 2:18PM EDT | 295.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| MSFT260618P00300000 | 2024-05-22 2:31PM EDT | 300.00 | 10.60 | 9.55 | 12.10 | 0.00 | - | 11 | 275 | 26.33% |
| MSFT260618P00305000 | 2024-05-21 10:17AM EDT | 305.00 | 10.65 | 10.25 | 12.55 | 0.00 | - | 1 | 32 | 25.82% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 310.00 | 15.95 | 12.30 | 14.00 | 0.00 | - | 1 | 5 | 26.02% |
| MSFT260618P00315000 | 2024-05-21 9:41AM EDT | 315.00 | 13.20 | 11.70 | 13.75 | 0.00 | - | 1 | 28 | 24.98% |
| MSFT260618P00320000 | 2024-05-22 12:55PM EDT | 320.00 | 13.80 | 12.65 | 14.65 | 0.00 | - | 5 | 641 | 24.75% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 325.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| MSFT260618P00330000 | 2024-05-15 10:40AM EDT | 330.00 | 16.99 | 14.45 | 16.45 | 0.00 | - | 1 | 55 | 24.20% |
| MSFT260618P00335000 | 2024-05-22 12:30PM EDT | 335.00 | 18.35 | 15.45 | 17.50 | 0.00 | - | 1 | 20 | 23.98% |
| MSFT260618P00340000 | 2024-05-22 1:40PM EDT | 340.00 | 17.87 | 16.50 | 18.95 | 0.00 | - | 1 | 10 | 23.97% |
| MSFT260618P00345000 | 2024-05-10 2:13PM EDT | 345.00 | 21.70 | 17.60 | 19.75 | 0.00 | - | 2 | 29 | 23.55% |
| MSFT260618P00350000 | 2024-05-02 11:55AM EDT | 350.00 | 20.00 | 18.75 | 21.00 | -8.00 | -28.57% | 1 | 385 | 23.36% |
| MSFT260618P00355000 | 2024-04-25 2:23PM EDT | 355.00 | 30.02 | 20.00 | 22.20 | 0.00 | - | 300 | 302 | 23.11% |
| MSFT260618P00360000 | 2024-05-06 3:58PM EDT | 360.00 | 26.94 | 21.10 | 23.40 | 0.00 | - | 5 | 7 | 22.84% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 365.00 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 25.80% |
| MSFT260618P00370000 | 2024-04-22 1:34PM EDT | 370.00 | 36.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260618P00375000 | 2024-05-21 12:01PM EDT | 375.00 | 26.40 | 25.20 | 27.80 | 0.00 | - | 1 | 301 | 22.27% |
| MSFT260618P00380000 | 2024-05-22 2:20PM EDT | 380.00 | 28.70 | 27.05 | 29.20 | 0.00 | - | 4 | 136 | 22.00% |
| MSFT260618P00385000 | 2024-05-14 2:15PM EDT | 385.00 | 33.90 | 28.30 | 30.90 | 0.00 | - | 4 | 49 | 21.83% |
| MSFT260618P00390000 | 2024-05-08 11:28AM EDT | 390.00 | 37.80 | 29.85 | 32.60 | 0.00 | - | 1 | 11 | 21.64% |
| MSFT260618P00395000 | 2024-05-16 2:30PM EDT | 395.00 | 35.69 | 31.45 | 34.20 | 0.00 | - | 3 | 2 | 21.37% |
| MSFT260618P00400000 | 2024-05-08 9:48AM EDT | 400.00 | 42.37 | 33.20 | 35.85 | 0.00 | - | 4 | 67 | 21.10% |
| MSFT260618P00405000 | 2024-05-03 9:47AM EDT | 405.00 | 46.35 | 35.00 | 37.75 | 0.00 | - | 3 | 21 | 20.91% |
| MSFT260618P00410000 | 2024-05-21 9:30AM EDT | 410.00 | 39.70 | 36.60 | 39.70 | 0.00 | - | 1 | 25 | 20.72% |
| MSFT260618P00415000 | 2024-05-21 2:56PM EDT | 415.00 | 40.80 | 38.85 | 41.55 | 0.00 | - | 2 | 3 | 20.45% |
| MSFT260618P00420000 | 2024-05-16 2:30PM EDT | 420.00 | 45.65 | 40.80 | 43.55 | 0.00 | - | 3 | 5 | 20.21% |
| MSFT260618P00425000 | 2024-05-21 2:56PM EDT | 425.00 | 44.95 | 42.85 | 45.60 | 0.00 | - | 2 | 46 | 19.97% |
| MSFT260618P00430000 | 2024-05-01 3:51PM EDT | 430.00 | 62.00 | 44.55 | 47.50 | 0.00 | - | 2 | 2 | 19.64% |
| MSFT260618P00435000 | 2024-04-26 11:29AM EDT | 435.00 | 59.65 | 47.15 | 50.00 | 0.00 | - | 5 | 132 | 19.52% |
| MSFT260618P00440000 | 2024-05-15 11:00AM EDT | 440.00 | 55.35 | 49.10 | 52.40 | 0.00 | - | 40 | 141 | 19.33% |
| MSFT260618P00445000 | 2024-05-15 1:28PM EDT | 445.00 | 56.55 | 51.10 | 54.15 | 0.00 | - | 21 | 62 | 18.85% |
| MSFT260618P00450000 | 2024-05-15 11:00AM EDT | 450.00 | 60.35 | 53.65 | 56.55 | 0.00 | - | 40 | 92 | 18.60% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 465.00 | 69.87 | 86.25 | 88.80 | 0.00 | - | 6 | 6 | 27.78% |
| MSFT260618P00475000 | 2024-05-03 9:44AM EDT | 475.00 | 84.35 | 66.90 | 70.00 | 0.00 | - | 2 | 0 | 17.43% |
| MSFT260618P00480000 | 2024-05-13 1:05PM EDT | 480.00 | 81.11 | 69.65 | 72.35 | 0.00 | - | 2 | 0 | 16.94% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 490.00 | 84.80 | 85.60 | 89.50 | 0.00 | - | 1 | 0 | 21.15% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 500.00 | 95.00 | 87.15 | 90.00 | 0.00 | - | 3 | 67 | 18.23% |
| MSFT260618P00520000 | 2024-02-05 3:13PM EDT | 520.00 | 118.11 | 118.60 | 122.35 | 0.00 | - | 2 | 1 | 25.69% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 540.00 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 22.43% |
| MSFT260618P00580000 | 2024-01-30 4:20PM EDT | 580.00 | 171.69 | 164.00 | 168.50 | 0.00 | - | - | 0 | 24.85% |
| MSFT260618P00600000 | 2024-01-30 4:20PM EDT | 600.00 | 191.27 | 184.00 | 188.50 | 0.00 | - | - | 0 | 26.38% |
