La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 925,40 +150,02 (+0,40 %) EUR/USD
1,0654 +0,0008 (+0,07 %) Gold future
2 408,00 +10,00 (+0,42 %) Bitcoin EUR
60 194,27 +731,96 (+1,23 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:45PM EDT. Marché ouvert.
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00160000 | 2024-02-12 11:47AM EDT | 160.00 | 259.31 | 253.45 | 256.90 | 0.00 | - | 1 | 6 | 1,712.55% |
| MSFT240419C00170000 | 2023-12-18 10:40AM EDT | 170.00 | 203.00 | 223.40 | 226.25 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240419C00175000 | 2024-02-07 4:44PM EDT | 175.00 | 239.39 | 231.45 | 234.40 | 0.00 | - | 1 | 1 | 1,313.38% |
| MSFT240419C00185000 | 2024-04-15 11:02AM EDT | 185.00 | 237.30 | 213.80 | 215.25 | 0.00 | - | 2 | 3 | 799.61% |
| MSFT240419C00195000 | 2023-08-21 11:11AM EDT | 195.00 | 129.35 | 137.00 | 138.75 | 0.00 | - | - | 10 | 0.00% |
| MSFT240419C00200000 | 2024-04-19 2:57PM EDT | 200.00 | 199.33 | 198.30 | 200.00 | -13.66 | -6.41% | 4 | 27 | 690.43% |
| MSFT240419C00205000 | 2023-11-22 4:34PM EDT | 205.00 | 177.12 | 170.95 | 173.75 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240419C00210000 | 2024-03-12 10:43AM EDT | 210.00 | 203.25 | 213.95 | 214.90 | 0.00 | - | 10 | 4 | 1,523.88% |
| MSFT240419C00215000 | 2024-03-15 12:11PM EDT | 215.00 | 200.50 | 205.10 | 208.70 | 0.00 | - | - | 10 | 1,420.21% |
| MSFT240419C00220000 | 2024-04-02 2:23PM EDT | 220.00 | 202.23 | 178.50 | 180.70 | 0.00 | - | 2 | 6 | 643.16% |
| MSFT240419C00225000 | 2024-04-16 12:13PM EDT | 225.00 | 191.47 | 173.65 | 176.05 | 0.00 | - | 2 | 5 | 639.94% |
| MSFT240419C00230000 | 2024-04-19 11:24AM EDT | 230.00 | 171.48 | 169.25 | 170.70 | -20.77 | -10.80% | 1 | 2 | 626.86% |
| MSFT240419C00235000 | 2024-04-02 2:23PM EDT | 235.00 | 187.22 | 164.05 | 165.65 | 0.00 | - | 2 | 1 | 597.66% |
| MSFT240419C00240000 | 2024-04-19 12:26PM EDT | 240.00 | 159.09 | 158.75 | 160.25 | -13.21 | -7.67% | 2 | 30 | 553.52% |
| MSFT240419C00245000 | 2024-04-19 11:00AM EDT | 245.00 | 157.30 | 153.45 | 154.95 | -7.99 | -4.83% | 1 | 592 | 511.72% |
| MSFT240419C00250000 | 2024-04-19 10:57AM EDT | 250.00 | 152.90 | 148.45 | 150.75 | -11.60 | -7.05% | 6 | 95 | 521.58% |
| MSFT240419C00255000 | 2024-04-17 1:25PM EDT | 255.00 | 157.88 | 144.20 | 144.90 | 0.00 | - | 1 | 18 | 499.41% |
| MSFT240419C00260000 | 2024-04-16 11:09AM EDT | 260.00 | 156.83 | 139.05 | 140.80 | 0.00 | - | 10 | 64 | 502.93% |
| MSFT240419C00265000 | 2024-04-19 10:03AM EDT | 265.00 | 137.68 | 133.65 | 136.00 | -20.07 | -12.72% | 1 | 67 | 478.52% |
| MSFT240419C00270000 | 2024-04-19 3:13PM EDT | 270.00 | 129.50 | 128.90 | 129.70 | -16.70 | -11.42% | 2 | 36 | 429.10% |
| MSFT240419C00275000 | 2024-04-19 3:24PM EDT | 275.00 | 124.23 | 124.15 | 125.10 | -25.71 | -17.15% | 3 | 41 | 431.06% |
| MSFT240419C00280000 | 2024-04-19 12:26PM EDT | 280.00 | 118.59 | 118.80 | 120.60 | -12.76 | -9.71% | 1 | 105 | 417.48% |
| MSFT240419C00285000 | 2024-04-17 2:04PM EDT | 285.00 | 127.99 | 113.75 | 114.95 | 0.00 | - | 10 | 42 | 381.05% |
| MSFT240419C00290000 | 2024-04-19 2:44PM EDT | 290.00 | 109.33 | 109.10 | 110.40 | -8.07 | -6.87% | 5 | 77 | 385.25% |
| MSFT240419C00295000 | 2024-04-19 1:15PM EDT | 295.00 | 104.50 | 103.45 | 105.60 | -11.37 | -9.81% | 2 | 122 | 357.13% |
| MSFT240419C00300000 | 2024-04-19 3:14PM EDT | 300.00 | 99.46 | 99.35 | 99.70 | -6.10 | -5.78% | 54 | 593 | 340.63% |
| MSFT240419C00305000 | 2024-04-19 3:16PM EDT | 305.00 | 94.09 | 93.45 | 95.90 | -6.52 | -6.48% | 3 | 106 | 331.15% |
| MSFT240419C00310000 | 2024-04-19 12:44PM EDT | 310.00 | 88.73 | 87.80 | 89.60 | -16.36 | -15.57% | 6 | 526 | 262.11% |
| MSFT240419C00315000 | 2024-04-19 11:15AM EDT | 315.00 | 87.25 | 83.75 | 86.25 | -2.86 | -3.17% | 3 | 106 | 311.33% |
| MSFT240419C00320000 | 2024-04-19 3:16PM EDT | 320.00 | 79.05 | 78.70 | 80.30 | -5.70 | -6.73% | 2 | 149 | 275.10% |
| MSFT240419C00325000 | 2024-04-19 3:23PM EDT | 325.00 | 74.35 | 74.10 | 75.05 | -5.45 | -6.83% | 5 | 269 | 262.40% |
| MSFT240419C00330000 | 2024-04-19 3:14PM EDT | 330.00 | 69.30 | 69.35 | 70.10 | -8.48 | -10.90% | 7 | 447 | 252.20% |
| MSFT240419C00335000 | 2024-04-19 3:20PM EDT | 335.00 | 64.44 | 64.25 | 65.25 | -5.63 | -8.03% | 3 | 325 | 237.16% |
| MSFT240419C00340000 | 2024-04-19 1:14PM EDT | 340.00 | 59.72 | 59.15 | 59.90 | -11.28 | -15.89% | 14 | 347 | 213.62% |
| MSFT240419C00345000 | 2024-04-19 3:04PM EDT | 345.00 | 54.08 | 54.35 | 54.70 | -6.14 | -10.20% | 64 | 470 | 198.14% |
| MSFT240419C00350000 | 2024-04-19 3:13PM EDT | 350.00 | 49.30 | 49.25 | 49.80 | -5.91 | -10.70% | 38 | 3,745 | 182.71% |
| MSFT240419C00355000 | 2024-04-19 1:59PM EDT | 355.00 | 44.28 | 44.50 | 44.80 | -5.30 | -10.69% | 15 | 653 | 170.95% |
| MSFT240419C00360000 | 2024-04-19 3:27PM EDT | 360.00 | 39.38 | 38.55 | 39.55 | -5.67 | -12.59% | 89 | 13,614 | 137.26% |
| MSFT240419C00365000 | 2024-04-19 1:46PM EDT | 365.00 | 35.15 | 34.20 | 34.60 | -5.34 | -13.19% | 4 | 1,421 | 132.86% |
| MSFT240419C00370000 | 2024-04-19 3:29PM EDT | 370.00 | 29.57 | 29.20 | 29.75 | -4.73 | -13.79% | 109 | 1,602 | 119.24% |
| MSFT240419C00372500 | 2024-04-15 1:04PM EDT | 372.50 | 48.25 | 26.50 | 27.65 | 0.00 | - | 2 | 3 | 113.67% |
| MSFT240419C00375000 | 2024-04-19 3:27PM EDT | 375.00 | 24.39 | 24.15 | 24.85 | -5.21 | -17.60% | 59 | 2,189 | 103.91% |
| MSFT240419C00377500 | 2024-04-17 2:53PM EDT | 377.50 | 23.25 | 21.50 | 22.60 | -12.35 | -34.69% | 3 | 29 | 96.88% |
| MSFT240419C00380000 | 2024-04-19 3:02PM EDT | 380.00 | 19.10 | 19.30 | 19.80 | -7.02 | -26.88% | 252 | 4,904 | 88.57% |
| MSFT240419C00385000 | 2024-04-19 3:26PM EDT | 385.00 | 14.08 | 14.25 | 14.85 | -6.22 | -30.64% | 132 | 1,710 | 71.56% |
| MSFT240419C00387500 | 2024-04-19 12:50PM EDT | 387.50 | 11.30 | 11.65 | 12.40 | -9.03 | -44.42% | 13 | 6 | 62.28% |
| MSFT240419C00390000 | 2024-04-19 3:12PM EDT | 390.00 | 9.25 | 9.50 | 9.95 | -5.73 | -38.25% | 212 | 4,779 | 56.25% |
| MSFT240419C00392500 | 2024-04-19 1:15PM EDT | 392.50 | 7.00 | 6.65 | 7.15 | -5.90 | -45.74% | 43 | 27 | 45.29% |
| MSFT240419C00395000 | 2024-04-19 3:27PM EDT | 395.00 | 4.46 | 4.50 | 4.70 | -5.34 | -54.49% | 376 | 3,263 | 35.33% |
| MSFT240419C00397500 | 2024-04-19 3:27PM EDT | 397.50 | 2.08 | 2.05 | 2.27 | -5.42 | -72.27% | 1,873 | 164 | 23.88% |
| MSFT240419C00400000 | 2024-04-19 3:30PM EDT | 400.00 | 0.34 | 0.21 | 0.39 | -5.01 | -92.78% | 12,736 | 6,074 | 13.21% |
| MSFT240419C00402500 | 2024-04-19 3:28PM EDT | 402.50 | 0.01 | 0.00 | 0.02 | -3.44 | -99.71% | 14,300 | 284 | 10.74% |
| MSFT240419C00405000 | 2024-04-19 3:13PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | -2.03 | -99.51% | 16,181 | 8,202 | 14.06% |
| MSFT240419C00407500 | 2024-04-19 3:28PM EDT | 407.50 | 0.01 | 0.00 | 0.01 | -1.09 | -99.09% | 4,491 | 2,983 | 18.36% |
| MSFT240419C00410000 | 2024-04-19 3:21PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 4,959 | 14,607 | 22.66% |
| MSFT240419C00412500 | 2024-04-19 3:25PM EDT | 412.50 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 1,504 | 2,537 | 26.56% |
| MSFT240419C00415000 | 2024-04-19 3:25PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 3,065 | 8,973 | 30.47% |
| MSFT240419C00417500 | 2024-04-19 3:24PM EDT | 417.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 582 | 4,784 | 34.38% |
| MSFT240419C00420000 | 2024-04-19 3:15PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,632 | 13,186 | 38.28% |
| MSFT240419C00422500 | 2024-04-19 3:13PM EDT | 422.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 324 | 6,008 | 42.19% |
| MSFT240419C00425000 | 2024-04-19 3:28PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 685 | 17,865 | 46.09% |
| MSFT240419C00430000 | 2024-04-19 3:26PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 610 | 15,827 | 50.00% |
| MSFT240419C00435000 | 2024-04-19 3:27PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 801 | 14,727 | 56.25% |
| MSFT240419C00440000 | 2024-04-19 3:26PM EDT | 440.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 259 | 28,384 | 62.50% |
| MSFT240419C00445000 | 2024-04-19 3:07PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 221 | 11,436 | 68.75% |
| MSFT240419C00450000 | 2024-04-19 3:28PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 12,872 | 75.00% |
| MSFT240419C00455000 | 2024-04-19 3:28PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 417 | 6,890 | 81.25% |
| MSFT240419C00460000 | 2024-04-19 12:39PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4,381 | 87.50% |
| MSFT240419C00465000 | 2024-04-19 2:31PM EDT | 465.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 45 | 2,917 | 93.75% |
| MSFT240419C00470000 | 2024-04-19 11:31AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,274 | 100.00% |
| MSFT240419C00475000 | 2024-04-18 11:11AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,959 | 106.25% |
| MSFT240419C00480000 | 2024-04-19 2:16PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 11,936 | 112.50% |
| MSFT240419C00485000 | 2024-04-16 12:03PM EDT | 485.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 509 | 118.75% |
| MSFT240419C00490000 | 2024-04-15 11:30AM EDT | 490.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 832 | 125.00% |
| MSFT240419C00495000 | 2024-04-15 11:32AM EDT | 495.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 261 | 128.13% |
| MSFT240419C00500000 | 2024-04-15 3:30PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 2,273 | 134.38% |
| MSFT240419C00505000 | 2024-04-15 3:30PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 266 | 393 | 140.63% |
| MSFT240419C00510000 | 2024-04-15 3:31PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 337 | 143.75% |
| MSFT240419C00515000 | 2024-04-17 9:51AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 522 | 150.00% |
| MSFT240419C00520000 | 2024-04-15 3:31PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 818 | 156.25% |
| MSFT240419C00525000 | 2024-04-19 11:08AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 655 | 162.50% |
| MSFT240419C00530000 | 2024-04-15 3:31PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 165.63% |
| MSFT240419C00535000 | 2024-04-15 3:31PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 79 | 168.75% |
| MSFT240419C00540000 | 2024-04-05 9:30AM EDT | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,065 | 175.00% |
| MSFT240419C00545000 | 2024-04-15 3:31PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 88 | 181.25% |
| MSFT240419C00550000 | 2024-04-15 3:59PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 960 | 1,425 | 187.50% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00160000 | 2024-03-08 2:13PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 550.00% |
| MSFT240419P00165000 | 2024-01-24 4:46PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 487.50% |
| MSFT240419P00170000 | 2024-01-24 4:46PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 50 | 475.00% |
| MSFT240419P00175000 | 2024-01-24 4:46PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 462.50% |
| MSFT240419P00180000 | 2024-03-12 12:41PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 119 | 481.25% |
| MSFT240419P00185000 | 2024-03-22 10:49AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 154 | 425.00% |
| MSFT240419P00190000 | 2024-03-04 4:48PM EDT | 190.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 118 | 543.75% |
| MSFT240419P00195000 | 2024-04-17 12:27PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,082 | 400.00% |
| MSFT240419P00200000 | 2024-03-13 2:55PM EDT | 200.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 155 | 431.25% |
| MSFT240419P00205000 | 2024-02-16 4:47PM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 118 | 415.63% |
| MSFT240419P00210000 | 2024-02-29 2:45PM EDT | 210.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 345 | 435.94% |
| MSFT240419P00215000 | 2024-01-25 2:12PM EDT | 215.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1,012 | 668 | 368.75% |
| MSFT240419P00220000 | 2024-04-17 9:36AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 689 | 337.50% |
| MSFT240419P00225000 | 2024-03-21 12:52PM EDT | 225.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 302 | 353.13% |
| MSFT240419P00230000 | 2024-03-25 3:42PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 565 | 340.63% |
| MSFT240419P00235000 | 2024-04-18 2:41PM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 633 | 328.13% |
| MSFT240419P00240000 | 2024-04-01 9:44AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 457 | 315.63% |
| MSFT240419P00245000 | 2024-04-19 10:36AM EDT | 245.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 413 | 275.00% |
| MSFT240419P00250000 | 2024-04-08 10:25AM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 282 | 290.63% |
| MSFT240419P00255000 | 2024-04-17 3:26PM EDT | 255.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 406 | 285.94% |
| MSFT240419P00260000 | 2024-04-08 1:07PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 275 | 243.75% |
| MSFT240419P00265000 | 2024-04-19 10:19AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 287 | 237.50% |
| MSFT240419P00270000 | 2024-04-08 3:45PM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,548 | 225.00% |
| MSFT240419P00275000 | 2024-04-19 2:33PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 645 | 212.50% |
| MSFT240419P00280000 | 2024-04-16 1:30PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,648 | 206.25% |
| MSFT240419P00285000 | 2024-04-18 1:10PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,419 | 193.75% |
| MSFT240419P00290000 | 2024-04-16 9:37AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,216 | 187.50% |
| MSFT240419P00295000 | 2024-04-19 3:17PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 251 | 1,950 | 175.00% |
| MSFT240419P00300000 | 2024-04-17 12:25PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,462 | 168.75% |
| MSFT240419P00305000 | 2024-04-19 12:51PM EDT | 305.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 15 | 728 | 173.44% |
| MSFT240419P00310000 | 2024-04-19 3:29PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 24 | 3,116 | 150.00% |
| MSFT240419P00315000 | 2024-04-19 1:27PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,384 | 140.63% |
| MSFT240419P00320000 | 2024-04-19 2:56PM EDT | 320.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 2,570 | 131.25% |
| MSFT240419P00325000 | 2024-04-19 12:36PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,414 | 121.88% |
| MSFT240419P00330000 | 2024-04-19 12:31PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,906 | 112.50% |
| MSFT240419P00335000 | 2024-04-18 1:28PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,220 | 106.25% |
| MSFT240419P00340000 | 2024-04-19 2:47PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 4,368 | 96.88% |
| MSFT240419P00345000 | 2024-04-19 2:38PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 433 | 3,479 | 87.50% |
| MSFT240419P00350000 | 2024-04-19 3:18PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 16,420 | 81.25% |
| MSFT240419P00355000 | 2024-04-19 2:43PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 2,577 | 71.88% |
| MSFT240419P00360000 | 2024-04-19 2:41PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 119 | 21,218 | 68.75% |
| MSFT240419P00362500 | 2024-04-19 2:57PM EDT | 362.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 38 | 314 | 64.06% |
| MSFT240419P00365000 | 2024-04-19 3:20PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 136 | 6,422 | 56.25% |
| MSFT240419P00367500 | 2024-04-19 1:53PM EDT | 367.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 181 | 122 | 55.47% |
| MSFT240419P00370000 | 2024-04-19 3:28PM EDT | 370.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 558 | 8,501 | 53.13% |
| MSFT240419P00372500 | 2024-04-19 3:11PM EDT | 372.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 31 | 305 | 50.78% |
| MSFT240419P00375000 | 2024-04-19 3:16PM EDT | 375.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,004 | 7,042 | 46.09% |
| MSFT240419P00377500 | 2024-04-19 2:28PM EDT | 377.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 715 | 518 | 43.36% |
| MSFT240419P00380000 | 2024-04-19 3:16PM EDT | 380.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 617 | 9,402 | 38.67% |
| MSFT240419P00382500 | 2024-04-19 2:52PM EDT | 382.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 322 | 727 | 33.99% |
| MSFT240419P00385000 | 2024-04-19 3:29PM EDT | 385.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 498 | 6,433 | 29.10% |
| MSFT240419P00387500 | 2024-04-19 2:11PM EDT | 387.50 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 96 | 376 | 25.20% |
| MSFT240419P00390000 | 2024-04-19 3:19PM EDT | 390.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 2,295 | 10,690 | 19.14% |
| MSFT240419P00392500 | 2024-04-19 3:27PM EDT | 392.50 | 0.01 | 0.01 | 0.04 | -0.17 | -94.44% | 1,965 | 1,555 | 14.65% |
| MSFT240419P00395000 | 2024-04-19 3:29PM EDT | 395.00 | 0.03 | 0.02 | 0.05 | -0.25 | -83.33% | 6,096 | 5,856 | 9.42% |
| MSFT240419P00397500 | 2024-04-19 3:29PM EDT | 397.50 | 0.10 | 0.08 | 0.10 | -0.40 | -80.00% | 19,643 | 1,862 | 3.59% |
| MSFT240419P00400000 | 2024-04-19 3:29PM EDT | 400.00 | 0.79 | 0.69 | 0.82 | -0.11 | -12.64% | 30,305 | 11,172 | 0.00% |
| MSFT240419P00402500 | 2024-04-19 3:30PM EDT | 402.50 | 2.93 | 2.83 | 3.25 | +1.33 | +73.08% | 6,222 | 3,435 | 0.00% |
| MSFT240419P00405000 | 2024-04-19 3:28PM EDT | 405.00 | 5.43 | 5.15 | 5.50 | +2.81 | +107.25% | 3,865 | 8,378 | 0.00% |
| MSFT240419P00407500 | 2024-04-19 3:27PM EDT | 407.50 | 8.05 | 7.55 | 8.00 | +3.90 | +93.98% | 1,359 | 2,526 | 0.00% |
| MSFT240419P00410000 | 2024-04-19 3:29PM EDT | 410.00 | 10.30 | 10.20 | 10.60 | +4.35 | +68.08% | 10,892 | 38,249 | 0.00% |
| MSFT240419P00412500 | 2024-04-19 3:28PM EDT | 412.50 | 12.80 | 12.80 | 13.10 | +4.40 | +50.81% | 1,459 | 3,287 | 0.00% |
| MSFT240419P00415000 | 2024-04-19 3:28PM EDT | 415.00 | 15.69 | 15.55 | 15.90 | +5.04 | +47.68% | 2,833 | 7,048 | 0.00% |
| MSFT240419P00417500 | 2024-04-19 3:13PM EDT | 417.50 | 18.10 | 17.75 | 17.95 | +5.05 | +38.70% | 596 | 1,791 | 0.00% |
| MSFT240419P00420000 | 2024-04-19 3:23PM EDT | 420.00 | 20.80 | 20.35 | 21.00 | +4.84 | +30.33% | 500 | 3,939 | 0.00% |
| MSFT240419P00422500 | 2024-04-19 3:25PM EDT | 422.50 | 23.44 | 22.75 | 23.00 | +5.27 | +29.00% | 165 | 518 | 0.00% |
| MSFT240419P00425000 | 2024-04-19 3:27PM EDT | 425.00 | 25.63 | 25.20 | 25.55 | +5.23 | +25.64% | 99 | 807 | 0.00% |
| MSFT240419P00430000 | 2024-04-19 9:39AM EDT | 430.00 | 26.71 | 30.10 | 31.50 | +1.03 | +4.01% | 1 | 1,208 | 0.00% |
| MSFT240419P00435000 | 2024-04-18 3:42PM EDT | 435.00 | 35.88 | 35.40 | 35.85 | +5.96 | +19.92% | 1 | 255 | 0.00% |
| MSFT240419P00440000 | 2024-04-18 3:30PM EDT | 440.00 | 34.75 | 39.85 | 40.95 | 0.00 | - | 5 | 1 | 0.00% |
| MSFT240419P00445000 | 2024-04-19 2:45PM EDT | 445.00 | 46.47 | 44.90 | 45.80 | +6.37 | +15.89% | 2 | 4 | 0.00% |
| MSFT240419P00450000 | 2024-04-18 3:01PM EDT | 450.00 | 45.25 | 50.10 | 51.75 | 0.00 | - | 1,160 | 0 | 0.00% |
| MSFT240419P00455000 | 2024-04-19 10:28AM EDT | 455.00 | 55.55 | 55.10 | 57.15 | +6.35 | +12.91% | 1 | 1 | 124.02% |
| MSFT240419P00460000 | 2024-04-04 3:01PM EDT | 460.00 | 39.15 | 60.50 | 61.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419P00465000 | 2024-04-11 10:21AM EDT | 465.00 | 41.85 | 64.80 | 66.70 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419P00470000 | 2024-04-16 2:07PM EDT | 470.00 | 52.65 | 69.70 | 72.25 | 0.00 | - | 1 | 0 | 158.40% |
| MSFT240419P00475000 | 2024-03-15 9:30AM EDT | 475.00 | 53.00 | 52.05 | 54.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240419P00480000 | 2024-03-22 3:47PM EDT | 480.00 | 51.21 | 79.15 | 81.25 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT240419P00490000 | 2024-04-17 12:28PM EDT | 490.00 | 79.00 | 89.85 | 91.30 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240419P00495000 | 2024-03-13 3:42PM EDT | 495.00 | 80.31 | 71.60 | 75.10 | 0.00 | - | - | 0 | 0.00% |
| MSFT240419P00500000 | 2024-04-15 12:16PM EDT | 500.00 | 77.69 | 99.95 | 100.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419P00505000 | 2024-03-27 3:55PM EDT | 505.00 | 83.47 | 104.45 | 106.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419P00520000 | 2024-02-29 4:50PM EDT | 520.00 | 108.15 | 97.50 | 100.85 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419P00530000 | 2024-04-15 9:40AM EDT | 530.00 | 104.55 | 129.85 | 131.25 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419P00540000 | 2024-04-15 12:16PM EDT | 540.00 | 117.71 | 140.05 | 140.65 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419P00545000 | 2024-04-15 9:40AM EDT | 545.00 | 119.60 | 145.05 | 145.65 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419P00550000 | 2024-04-12 3:25PM EDT | 550.00 | 128.21 | 150.00 | 150.75 | 0.00 | - | 2 | 0 | 0.00% |
