La bourse ferme dans 3 h 7 min
CAC 40
8 049,65 +43,08 (+0,54 %) Euro Stoxx 50
5 073,17 +37,51 (+0,74 %) Dow Jones
38 807,33 +96,04 (+0,25 %) EUR/USD
1,0887 +0,0013 (+0,12 %) Gold future
2 377,00 +1,50 (+0,06 %) Bitcoin EUR
65 520,06 +389,53 (+0,60 %)
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’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT261218C00185000 | 2024-06-05 3:59PM EDT | 185.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,104 | 0.00% |
| MSFT261218C00190000 | 2024-05-10 9:34AM EDT | 190.00 | 242.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT261218C00195000 | 2024-04-25 3:38PM EDT | 195.00 | 225.00 | 252.50 | 257.50 | 0.00 | - | 8 | 13 | 56.33% |
| MSFT261218C00200000 | 2024-06-05 3:59PM EDT | 200.00 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| MSFT261218C00205000 | 2024-05-17 9:36AM EDT | 205.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MSFT261218C00210000 | 2024-05-14 3:50PM EDT | 210.00 | 226.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MSFT261218C00215000 | 2024-05-16 1:22PM EDT | 215.00 | 229.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT261218C00220000 | 2024-05-07 1:40PM EDT | 220.00 | 217.00 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| MSFT261218C00225000 | 2024-06-05 3:39PM EDT | 225.00 | 222.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MSFT261218C00230000 | 2024-06-04 9:32AM EDT | 230.00 | 207.00 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| MSFT261218C00235000 | 2024-04-26 3:31PM EDT | 235.00 | 202.75 | 219.50 | 224.50 | 0.00 | - | 1 | 8 | 50.67% |
| MSFT261218C00240000 | 2024-04-26 2:41PM EDT | 240.00 | 197.96 | 215.50 | 220.50 | 0.00 | - | 1 | 135 | 50.07% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 245.00 | 191.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSFT261218C00250000 | 2024-05-06 1:41PM EDT | 250.00 | 191.75 | 200.50 | 205.50 | 0.00 | - | 2 | 70 | 45.86% |
| MSFT261218C00255000 | 2024-04-15 11:26AM EDT | 255.00 | 200.20 | 195.00 | 198.80 | 0.00 | - | 3 | 8 | 43.54% |
| MSFT261218C00260000 | 2024-05-29 1:41PM EDT | 260.00 | 202.28 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 0.00% |
| MSFT261218C00265000 | 2024-05-03 12:38PM EDT | 265.00 | 175.63 | 182.00 | 186.00 | 0.00 | - | 1 | 4 | 39.45% |
| MSFT261218C00270000 | 2024-06-05 10:09AM EDT | 270.00 | 181.15 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| MSFT261218C00275000 | 2024-05-15 2:10PM EDT | 275.00 | 183.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MSFT261218C00280000 | 2024-05-13 1:20PM EDT | 280.00 | 171.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 285.00 | 179.32 | 163.05 | 166.75 | 0.00 | - | 12 | 13 | 35.71% |
| MSFT261218C00290000 | 2024-05-28 9:35AM EDT | 290.00 | 177.64 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| MSFT261218C00295000 | 2024-05-23 1:56PM EDT | 295.00 | 173.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT261218C00300000 | 2024-06-05 11:54AM EDT | 300.00 | 162.00 | 0.00 | 0.00 | 0.00 | - | 6 | 526 | 0.00% |
| MSFT261218C00305000 | 2024-05-08 12:21PM EDT | 305.00 | 152.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT261218C00310000 | 2024-05-01 2:43PM EDT | 310.00 | 138.75 | 149.50 | 153.00 | 0.00 | - | 1 | 18 | 36.80% |
| MSFT261218C00315000 | 2024-06-03 1:38PM EDT | 315.00 | 144.78 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| MSFT261218C00320000 | 2024-05-28 1:31PM EDT | 320.00 | 154.70 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| MSFT261218C00325000 | 2024-06-05 12:35PM EDT | 325.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MSFT261218C00330000 | 2024-06-04 12:52PM EDT | 330.00 | 134.38 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 0.00% |
| MSFT261218C00335000 | 2024-06-05 11:39AM EDT | 335.00 | 136.88 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| MSFT261218C00340000 | 2024-06-04 11:55AM EDT | 340.00 | 127.62 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| MSFT261218C00345000 | 2024-05-28 10:53AM EDT | 345.00 | 140.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,890 | 0.00% |
| MSFT261218C00350000 | 2024-05-31 2:40PM EDT | 350.00 | 117.43 | 0.00 | 0.00 | 0.00 | - | 14 | 2,478 | 0.00% |
| MSFT261218C00355000 | 2024-06-05 2:11PM EDT | 355.00 | 127.40 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| MSFT261218C00360000 | 2024-06-05 3:45PM EDT | 360.00 | 122.99 | 0.00 | 0.00 | 0.00 | - | 4 | 8,935 | 0.00% |
| MSFT261218C00365000 | 2024-06-05 2:50PM EDT | 365.00 | 121.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1,027 | 0.00% |
| MSFT261218C00370000 | 2024-06-03 1:53PM EDT | 370.00 | 109.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,322 | 0.00% |
| MSFT261218C00375000 | 2024-06-03 3:21PM EDT | 375.00 | 106.67 | 0.00 | 0.00 | 0.00 | - | 2 | 4,911 | 0.00% |
| MSFT261218C00380000 | 2024-06-05 10:04AM EDT | 380.00 | 107.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4,641 | 0.00% |
| MSFT261218C00385000 | 2024-06-03 9:34AM EDT | 385.00 | 104.47 | 0.00 | 0.00 | 0.00 | - | 3 | 1,909 | 0.00% |
| MSFT261218C00390000 | 2024-06-05 3:40PM EDT | 390.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 0.00% |
| MSFT261218C00395000 | 2024-05-30 3:35PM EDT | 395.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 525 | 0.00% |
| MSFT261218C00400000 | 2024-06-03 12:51PM EDT | 400.00 | 92.04 | 0.00 | 0.00 | 0.00 | - | 8 | 1,553 | 0.00% |
| MSFT261218C00405000 | 2024-06-04 2:57PM EDT | 405.00 | 92.25 | 0.00 | 0.00 | 0.00 | - | 6 | 318 | 0.00% |
| MSFT261218C00410000 | 2024-06-05 10:48AM EDT | 410.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 2 | 725 | 0.00% |
| MSFT261218C00415000 | 2024-06-05 10:49AM EDT | 415.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 7 | 245 | 0.00% |
| MSFT261218C00420000 | 2024-06-05 3:42PM EDT | 420.00 | 89.23 | 0.00 | 0.00 | 0.00 | - | 24 | 670 | 0.00% |
| MSFT261218C00425000 | 2024-06-05 1:13PM EDT | 425.00 | 87.37 | 0.00 | 0.00 | 0.00 | - | 56 | 1,019 | 0.05% |
| MSFT261218C00430000 | 2024-06-05 11:01AM EDT | 430.00 | 82.61 | 0.00 | 0.00 | 0.00 | - | 5 | 1,620 | 0.20% |
| MSFT261218C00435000 | 2024-06-03 2:57PM EDT | 435.00 | 75.17 | 0.00 | 0.00 | 0.00 | - | 12 | 553 | 0.39% |
| MSFT261218C00440000 | 2024-05-31 12:02PM EDT | 440.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.39% |
| MSFT261218C00445000 | 2024-06-05 11:30AM EDT | 445.00 | 75.75 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.78% |
| MSFT261218C00450000 | 2024-06-05 1:00PM EDT | 450.00 | 74.60 | 0.00 | 0.00 | 0.00 | - | 2 | 755 | 0.78% |
| MSFT261218C00455000 | 2024-06-05 2:54PM EDT | 455.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.78% |
| MSFT261218C00460000 | 2024-06-05 2:12PM EDT | 460.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.78% |
| MSFT261218C00465000 | 2024-05-21 9:47AM EDT | 465.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 18 | 82 | 1.56% |
| MSFT261218C00470000 | 2024-05-31 3:49PM EDT | 470.00 | 59.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,207 | 1.56% |
| MSFT261218C00475000 | 2024-06-05 11:22AM EDT | 475.00 | 63.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2,400 | 1.56% |
| MSFT261218C00480000 | 2024-06-05 3:09PM EDT | 480.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 501 | 2,810 | 1.56% |
| MSFT261218C00490000 | 2024-06-05 2:15PM EDT | 490.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 465 | 1.56% |
| MSFT261218C00500000 | 2024-06-05 2:46PM EDT | 500.00 | 54.47 | 0.00 | 0.00 | 0.00 | - | 18 | 3,873 | 1.56% |
| MSFT261218C00520000 | 2024-06-04 12:42PM EDT | 520.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 27 | 1,044 | 3.13% |
| MSFT261218C00540000 | 2024-06-05 12:46PM EDT | 540.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 906 | 3.13% |
| MSFT261218C00550000 | 2024-06-05 2:39PM EDT | 550.00 | 38.33 | 0.00 | 0.00 | 0.00 | - | 28 | 1,582 | 3.13% |
| MSFT261218C00560000 | 2024-06-05 1:25PM EDT | 560.00 | 35.87 | 0.00 | 0.00 | 0.00 | - | 8 | 360 | 3.13% |
| MSFT261218C00580000 | 2024-06-05 2:18PM EDT | 580.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 34 | 650 | 3.13% |
| MSFT261218C00600000 | 2024-06-05 3:40PM EDT | 600.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 32 | 395 | 3.13% |
| MSFT261218C00610000 | 2024-06-04 3:59PM EDT | 610.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 3.13% |
| MSFT261218C00620000 | 2024-06-05 2:44PM EDT | 620.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 9 | 681 | 6.25% |
| MSFT261218C00640000 | 2024-06-05 2:22PM EDT | 640.00 | 19.49 | 0.00 | 0.00 | 0.00 | - | 16 | 731 | 6.25% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT261218P00185000 | 2024-06-05 2:47PM EDT | 185.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 12 | 1,264 | 12.50% |
| MSFT261218P00190000 | 2024-05-30 12:03PM EDT | 190.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| MSFT261218P00195000 | 2024-05-30 12:02PM EDT | 195.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| MSFT261218P00200000 | 2024-06-04 10:16AM EDT | 200.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 6.25% |
| MSFT261218P00205000 | 2024-06-03 12:17PM EDT | 205.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 6.25% |
| MSFT261218P00210000 | 2024-05-30 3:35PM EDT | 210.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 6.25% |
| MSFT261218P00215000 | 2024-05-30 9:58AM EDT | 215.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 6.25% |
| MSFT261218P00220000 | 2024-05-30 10:11AM EDT | 220.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 6.25% |
| MSFT261218P00225000 | 2024-06-05 9:46AM EDT | 225.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| MSFT261218P00230000 | 2024-05-30 10:16AM EDT | 230.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| MSFT261218P00235000 | 2024-06-05 10:11AM EDT | 235.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 6.25% |
| MSFT261218P00240000 | 2024-06-03 12:09PM EDT | 240.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 6.25% |
| MSFT261218P00245000 | 2024-05-14 3:44PM EDT | 245.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 6.25% |
| MSFT261218P00250000 | 2024-06-05 1:12PM EDT | 250.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 6.25% |
| MSFT261218P00255000 | 2024-05-21 2:54PM EDT | 255.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 6.25% |
| MSFT261218P00260000 | 2024-06-05 1:42PM EDT | 260.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 6.25% |
| MSFT261218P00265000 | 2024-06-04 2:26PM EDT | 265.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 6.25% |
| MSFT261218P00270000 | 2024-05-21 11:56AM EDT | 270.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 14 | 38 | 6.25% |
| MSFT261218P00275000 | 2024-06-05 9:43AM EDT | 275.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| MSFT261218P00280000 | 2024-06-05 3:00PM EDT | 280.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| MSFT261218P00285000 | 2024-05-30 10:42AM EDT | 285.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| MSFT261218P00290000 | 2024-05-21 2:56PM EDT | 290.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 33 | 42 | 6.25% |
| MSFT261218P00295000 | 2024-06-05 1:18PM EDT | 295.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 3.13% |
| MSFT261218P00300000 | 2024-06-05 2:59PM EDT | 300.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 50 | 216 | 3.13% |
| MSFT261218P00305000 | 2024-04-25 10:08AM EDT | 305.00 | 21.35 | 12.90 | 15.30 | 0.00 | - | 1 | 2 | 24.44% |
| MSFT261218P00310000 | 2024-05-31 1:16PM EDT | 310.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| MSFT261218P00315000 | 2024-05-31 10:13AM EDT | 315.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| MSFT261218P00320000 | 2024-06-04 11:19AM EDT | 320.00 | 19.31 | 0.00 | 0.00 | 0.00 | - | 14 | 648 | 3.13% |
| MSFT261218P00325000 | 2024-06-03 12:14PM EDT | 325.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| MSFT261218P00330000 | 2024-06-05 3:38PM EDT | 330.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 15 | 70 | 3.13% |
| MSFT261218P00335000 | 2024-05-30 9:59AM EDT | 335.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
| MSFT261218P00340000 | 2024-06-05 3:38PM EDT | 340.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 14 | 546 | 3.13% |
| MSFT261218P00345000 | 2024-05-31 3:50PM EDT | 345.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 3.13% |
| MSFT261218P00350000 | 2024-06-05 11:30AM EDT | 350.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 851 | 3.13% |
| MSFT261218P00355000 | 2024-05-10 2:54PM EDT | 355.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 3.13% |
| MSFT261218P00360000 | 2024-05-31 11:24AM EDT | 360.00 | 31.48 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 1.56% |
| MSFT261218P00365000 | 2024-06-05 11:07AM EDT | 365.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 10 | 254 | 1.56% |
| MSFT261218P00370000 | 2024-06-03 9:40AM EDT | 370.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 1.56% |
| MSFT261218P00375000 | 2024-05-31 10:40AM EDT | 375.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 1.56% |
| MSFT261218P00380000 | 2024-05-29 10:25AM EDT | 380.00 | 32.22 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 1.56% |
| MSFT261218P00385000 | 2024-05-31 2:32PM EDT | 385.00 | 40.61 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 1.56% |
| MSFT261218P00390000 | 2024-06-05 9:45AM EDT | 390.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 1.56% |
| MSFT261218P00395000 | 2024-06-04 12:51PM EDT | 395.00 | 42.42 | 0.00 | 0.00 | 0.00 | - | 11 | 65 | 0.78% |
| MSFT261218P00400000 | 2024-06-05 1:32PM EDT | 400.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 3 | 414 | 0.78% |
| MSFT261218P00405000 | 2024-06-05 11:15AM EDT | 405.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.78% |
| MSFT261218P00410000 | 2024-06-05 12:24PM EDT | 410.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 7 | 64 | 0.39% |
| MSFT261218P00415000 | 2024-05-29 1:33PM EDT | 415.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.39% |
| MSFT261218P00420000 | 2024-05-31 3:26PM EDT | 420.00 | 54.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,406 | 0.20% |
| MSFT261218P00425000 | 2024-05-28 11:46AM EDT | 425.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 50 | 124 | 0.00% |
| MSFT261218P00430000 | 2024-05-31 1:47PM EDT | 430.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| MSFT261218P00435000 | 2024-05-23 9:50AM EDT | 435.00 | 53.09 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| MSFT261218P00440000 | 2024-05-29 10:24AM EDT | 440.00 | 55.28 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 445.00 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 21.47% |
| MSFT261218P00450000 | 2024-05-30 2:32PM EDT | 450.00 | 65.07 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 0.00% |
| MSFT261218P00455000 | 2024-06-05 1:22PM EDT | 455.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| MSFT261218P00460000 | 2024-06-05 2:19PM EDT | 460.00 | 67.94 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 465.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 470.00 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 24.81% |
| MSFT261218P00475000 | 2024-06-03 10:18AM EDT | 475.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,517 | 0.00% |
| MSFT261218P00480000 | 2024-05-23 1:32PM EDT | 480.00 | 75.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,120 | 0.00% |
| MSFT261218P00490000 | 2024-05-22 9:32AM EDT | 490.00 | 80.87 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| MSFT261218P00500000 | 2024-05-31 10:40AM EDT | 500.00 | 101.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,367 | 0.00% |
| MSFT261218P00520000 | 2024-05-30 2:08PM EDT | 520.00 | 108.68 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 0.00% |
| MSFT261218P00540000 | 2024-06-05 12:19PM EDT | 540.00 | 121.40 | 0.00 | 0.00 | 0.00 | - | 21 | 101 | 0.00% |
| MSFT261218P00550000 | 2024-06-05 11:31AM EDT | 550.00 | 130.28 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 0.00% |
| MSFT261218P00560000 | 2024-05-22 3:45PM EDT | 560.00 | 132.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT261218P00580000 | 2024-02-15 10:44AM EDT | 580.00 | 173.75 | 161.50 | 166.00 | 0.00 | - | 5 | 0 | 18.18% |
| MSFT261218P00600000 | 2024-05-30 10:03AM EDT | 600.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT261218P00620000 | 2024-04-11 1:58PM EDT | 620.00 | 192.20 | 203.50 | 208.00 | 0.00 | - | 1 | 2 | 21.75% |
| MSFT261218P00640000 | 2024-04-26 9:31AM EDT | 640.00 | 230.10 | 207.50 | 212.50 | 0.00 | - | 1 | 0 | 0.00% |
