La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 327,65 +36,23 (+0,07 %)
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’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00160000 | 2024-09-12 9:41AM EDT | 160.00 | 261.40 | 269.35 | 272.60 | 0.00 | - | 1 | 29 | 333.40% |
| MSFT240920C00165000 | 2024-06-12 2:00PM EDT | 165.00 | 277.00 | 287.50 | 291.45 | 0.00 | - | 1 | 46 | 802.08% |
| MSFT240920C00170000 | 2024-09-03 9:55AM EDT | 170.00 | 248.00 | 259.45 | 262.15 | 0.00 | - | 1 | 21 | 291.80% |
| MSFT240920C00175000 | 2024-05-02 12:41PM EDT | 175.00 | 222.97 | 241.00 | 244.50 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT240920C00180000 | 2024-06-21 12:05PM EDT | 180.00 | 271.20 | 256.00 | 259.75 | 0.00 | - | 8 | 9 | 507.42% |
| MSFT240920C00185000 | 2024-09-04 10:08AM EDT | 185.00 | 222.10 | 244.60 | 246.30 | 0.00 | - | 1 | 11 | 312.89% |
| MSFT240920C00190000 | 2024-08-13 12:12PM EDT | 190.00 | 223.85 | 235.00 | 238.20 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT240920C00195000 | 2024-08-21 10:48AM EDT | 195.00 | 231.15 | 234.30 | 237.40 | 0.00 | - | 1 | 250 | 257.81% |
| MSFT240920C00200000 | 2024-09-13 12:16PM EDT | 200.00 | 228.86 | 229.65 | 232.20 | +1.56 | +0.69% | 11 | 50 | 258.20% |
| MSFT240920C00205000 | 2024-08-14 11:56AM EDT | 205.00 | 213.00 | 224.65 | 227.20 | 0.00 | - | 1 | 17 | 250.39% |
| MSFT240920C00210000 | 2024-09-10 12:40PM EDT | 210.00 | 200.15 | 219.65 | 222.20 | 0.00 | - | 4 | 36 | 242.97% |
| MSFT240920C00215000 | 2024-08-02 11:31AM EDT | 215.00 | 191.15 | 200.70 | 203.45 | 0.00 | - | 5 | 7 | 0.00% |
| MSFT240920C00220000 | 2024-08-23 3:17PM EDT | 220.00 | 196.45 | 209.55 | 212.20 | 0.00 | - | 5 | 47 | 223.83% |
| MSFT240920C00225000 | 2024-09-04 2:54PM EDT | 225.00 | 184.60 | 204.40 | 207.65 | 0.00 | - | 2 | 4 | 229.39% |
| MSFT240920C00230000 | 2024-09-13 2:05PM EDT | 230.00 | 201.50 | 199.65 | 202.25 | -25.82 | -11.36% | 6 | 15 | 216.60% |
| MSFT240920C00235000 | 2024-09-12 11:15AM EDT | 235.00 | 186.10 | 194.65 | 197.25 | 0.00 | - | 1 | 3 | 209.96% |
| MSFT240920C00240000 | 2024-09-13 10:50AM EDT | 240.00 | 189.24 | 189.35 | 192.45 | +7.99 | +4.41% | 3 | 11 | 199.22% |
| MSFT240920C00245000 | 2024-09-04 2:54PM EDT | 245.00 | 164.65 | 184.35 | 187.45 | 0.00 | - | 4 | 31 | 192.87% |
| MSFT240920C00250000 | 2024-09-11 12:09PM EDT | 250.00 | 165.64 | 179.45 | 182.70 | 0.00 | - | 1 | 2,378 | 198.44% |
| MSFT240920C00255000 | 2024-08-29 10:11AM EDT | 255.00 | 166.39 | 174.45 | 177.70 | 0.00 | - | 1 | 72 | 191.99% |
| MSFT240920C00260000 | 2024-09-13 11:55AM EDT | 260.00 | 169.75 | 169.70 | 172.25 | +24.25 | +16.67% | 1 | 159 | 179.59% |
| MSFT240920C00265000 | 2024-09-12 11:52AM EDT | 265.00 | 155.88 | 164.45 | 167.70 | 0.00 | - | 1 | 33 | 179.30% |
| MSFT240920C00270000 | 2024-09-13 3:54PM EDT | 270.00 | 161.30 | 159.45 | 162.70 | +17.46 | +12.14% | 1 | 73 | 173.14% |
| MSFT240920C00275000 | 2024-09-12 3:28PM EDT | 275.00 | 150.98 | 155.50 | 156.20 | 0.00 | - | 3 | 258 | 153.22% |
| MSFT240920C00280000 | 2024-08-23 10:48AM EDT | 280.00 | 135.65 | 150.50 | 152.20 | 0.00 | - | 1 | 76 | 172.85% |
| MSFT240920C00285000 | 2024-09-04 9:53AM EDT | 285.00 | 122.79 | 145.50 | 147.30 | 0.00 | - | 1 | 896 | 168.46% |
| MSFT240920C00290000 | 2024-09-13 12:03PM EDT | 290.00 | 139.50 | 140.50 | 142.35 | +2.75 | +2.01% | 5 | 92 | 163.09% |
| MSFT240920C00295000 | 2024-09-13 9:57AM EDT | 295.00 | 132.42 | 135.60 | 137.35 | +24.05 | +22.19% | 1 | 181 | 158.59% |
| MSFT240920C00300000 | 2024-09-13 3:15PM EDT | 300.00 | 130.81 | 130.65 | 132.35 | +6.81 | +5.49% | 1 | 362 | 153.22% |
| MSFT240920C00305000 | 2024-09-13 2:57PM EDT | 305.00 | 125.40 | 125.55 | 126.25 | +5.38 | +4.48% | 4 | 107 | 124.22% |
| MSFT240920C00310000 | 2024-09-12 2:36PM EDT | 310.00 | 117.54 | 120.55 | 121.25 | 0.00 | - | 3 | 82 | 118.95% |
| MSFT240920C00315000 | 2024-09-12 3:34PM EDT | 315.00 | 112.05 | 115.55 | 116.25 | 0.00 | - | 8 | 181 | 113.87% |
| MSFT240920C00320000 | 2024-09-13 2:34PM EDT | 320.00 | 110.65 | 110.55 | 111.25 | +9.03 | +8.89% | 2 | 574 | 108.79% |
| MSFT240920C00325000 | 2024-09-11 3:23PM EDT | 325.00 | 96.54 | 105.55 | 107.35 | 0.00 | - | 3 | 200 | 122.61% |
| MSFT240920C00330000 | 2024-09-13 3:42PM EDT | 330.00 | 101.01 | 100.70 | 101.30 | +11.82 | +13.25% | 9 | 184 | 103.13% |
| MSFT240920C00335000 | 2024-09-13 3:42PM EDT | 335.00 | 96.15 | 94.65 | 96.30 | +8.57 | +9.79% | 33 | 189 | 107.57% |
| MSFT240920C00340000 | 2024-09-12 10:02AM EDT | 340.00 | 81.68 | 90.70 | 91.30 | 0.00 | - | 1 | 568 | 93.07% |
| MSFT240920C00345000 | 2024-09-12 10:31AM EDT | 345.00 | 77.20 | 85.60 | 86.60 | 0.00 | - | 66 | 1,125 | 91.36% |
| MSFT240920C00350000 | 2024-09-13 3:43PM EDT | 350.00 | 81.36 | 80.60 | 81.30 | +8.97 | +12.39% | 40 | 1,201 | 81.49% |
| MSFT240920C00355000 | 2024-09-13 3:47PM EDT | 355.00 | 76.55 | 75.60 | 76.40 | +18.55 | +31.98% | 2 | 384 | 78.32% |
| MSFT240920C00360000 | 2024-09-13 2:58PM EDT | 360.00 | 70.84 | 70.65 | 72.40 | +3.84 | +5.73% | 13 | 548 | 85.64% |
| MSFT240920C00365000 | 2024-09-13 3:05PM EDT | 365.00 | 65.70 | 65.65 | 67.40 | +10.69 | +19.43% | 4 | 904 | 80.27% |
| MSFT240920C00370000 | 2024-09-13 10:25AM EDT | 370.00 | 59.00 | 60.90 | 61.45 | +1.55 | +2.70% | 3 | 3,041 | 68.16% |
| MSFT240920C00375000 | 2024-09-13 11:27AM EDT | 375.00 | 54.38 | 55.90 | 56.50 | +7.38 | +15.70% | 2 | 662 | 63.67% |
| MSFT240920C00380000 | 2024-09-13 3:35PM EDT | 380.00 | 51.20 | 51.00 | 51.45 | +3.70 | +7.79% | 24 | 6,021 | 59.13% |
| MSFT240920C00385000 | 2024-09-13 3:21PM EDT | 385.00 | 46.29 | 45.75 | 46.45 | +4.09 | +9.69% | 23 | 1,472 | 51.73% |
| MSFT240920C00390000 | 2024-09-13 3:27PM EDT | 390.00 | 41.20 | 40.75 | 41.50 | +4.39 | +11.93% | 124 | 1,177 | 53.15% |
| MSFT240920C00392500 | 2024-09-13 1:41PM EDT | 392.50 | 39.18 | 37.40 | 40.00 | +13.11 | +50.29% | 5 | 129 | 61.45% |
| MSFT240920C00395000 | 2024-09-13 3:42PM EDT | 395.00 | 36.45 | 36.05 | 36.55 | +3.78 | +11.57% | 56 | 1,068 | 48.41% |
| MSFT240920C00397500 | 2024-09-13 1:25PM EDT | 397.50 | 34.33 | 33.60 | 34.05 | +5.78 | +20.25% | 13 | 342 | 45.70% |
| MSFT240920C00400000 | 2024-09-13 3:49PM EDT | 400.00 | 31.75 | 31.00 | 31.60 | +3.65 | +12.99% | 810 | 4,879 | 43.53% |
| MSFT240920C00402500 | 2024-09-13 10:51AM EDT | 402.50 | 26.59 | 28.45 | 29.15 | +1.85 | +7.48% | 4 | 238 | 41.28% |
| MSFT240920C00405000 | 2024-09-13 3:53PM EDT | 405.00 | 26.79 | 26.15 | 26.70 | +3.62 | +15.62% | 862 | 2,544 | 38.98% |
| MSFT240920C00407500 | 2024-09-13 3:59PM EDT | 407.50 | 23.99 | 23.65 | 24.30 | +4.04 | +20.25% | 299 | 1,175 | 37.04% |
| MSFT240920C00410000 | 2024-09-13 3:58PM EDT | 410.00 | 22.15 | 21.20 | 21.85 | +3.65 | +19.73% | 263 | 3,051 | 34.53% |
| MSFT240920C00412500 | 2024-09-13 3:58PM EDT | 412.50 | 19.80 | 19.10 | 19.55 | +3.93 | +24.76% | 89 | 1,398 | 33.11% |
| MSFT240920C00415000 | 2024-09-13 3:58PM EDT | 415.00 | 17.38 | 16.75 | 17.25 | +3.38 | +24.14% | 890 | 4,514 | 31.40% |
| MSFT240920C00417500 | 2024-09-13 3:57PM EDT | 417.50 | 15.03 | 14.55 | 15.00 | +2.93 | +24.21% | 500 | 3,399 | 29.74% |
| MSFT240920C00420000 | 2024-09-13 3:59PM EDT | 420.00 | 12.79 | 12.25 | 12.90 | +2.69 | +26.63% | 1,931 | 12,167 | 28.61% |
| MSFT240920C00422500 | 2024-09-13 3:58PM EDT | 422.50 | 11.05 | 10.55 | 10.85 | +2.30 | +26.29% | 708 | 3,495 | 27.27% |
| MSFT240920C00425000 | 2024-09-13 3:59PM EDT | 425.00 | 8.95 | 8.70 | 9.10 | +1.89 | +26.77% | 3,014 | 9,963 | 26.91% |
| MSFT240920C00427500 | 2024-09-13 3:59PM EDT | 427.50 | 7.23 | 7.20 | 7.40 | +1.53 | +26.84% | 2,375 | 2,999 | 26.07% |
| MSFT240920C00430000 | 2024-09-13 3:59PM EDT | 430.00 | 5.80 | 5.75 | 5.85 | +1.25 | +27.47% | 13,517 | 15,170 | 25.22% |
| MSFT240920C00435000 | 2024-09-13 3:59PM EDT | 435.00 | 3.52 | 3.45 | 3.60 | +0.82 | +30.37% | 12,275 | 9,578 | 24.96% |
| MSFT240920C00440000 | 2024-09-13 3:59PM EDT | 440.00 | 1.95 | 1.90 | 1.97 | +0.50 | +34.48% | 11,039 | 11,632 | 24.37% |
| MSFT240920C00445000 | 2024-09-13 3:59PM EDT | 445.00 | 0.98 | 0.77 | 1.01 | +0.27 | +38.03% | 5,194 | 18,315 | 24.23% |
| MSFT240920C00450000 | 2024-09-13 3:59PM EDT | 450.00 | 0.48 | 0.47 | 0.51 | +0.13 | +37.14% | 6,793 | 10,343 | 24.59% |
| MSFT240920C00455000 | 2024-09-13 3:56PM EDT | 455.00 | 0.25 | 0.23 | 0.25 | +0.09 | +56.25% | 2,534 | 6,073 | 25.05% |
| MSFT240920C00460000 | 2024-09-13 3:59PM EDT | 460.00 | 0.14 | 0.11 | 0.14 | +0.05 | +55.56% | 2,839 | 7,366 | 26.27% |
| MSFT240920C00465000 | 2024-09-13 3:59PM EDT | 465.00 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 1,308 | 3,335 | 27.44% |
| MSFT240920C00470000 | 2024-09-13 3:49PM EDT | 470.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 959 | 7,834 | 28.91% |
| MSFT240920C00475000 | 2024-09-13 3:55PM EDT | 475.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 145 | 2,849 | 31.06% |
| MSFT240920C00480000 | 2024-09-13 3:59PM EDT | 480.00 | 0.08 | 0.01 | 0.08 | +0.06 | +300.00% | 223 | 6,125 | 36.91% |
| MSFT240920C00485000 | 2024-09-13 1:48PM EDT | 485.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 20 | 1,894 | 39.26% |
| MSFT240920C00490000 | 2024-09-13 3:52PM EDT | 490.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 85 | 4,672 | 40.63% |
| MSFT240920C00495000 | 2024-09-11 3:19PM EDT | 495.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 1,100 | 50.20% |
| MSFT240920C00500000 | 2024-09-13 3:55PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,063 | 7,907 | 39.06% |
| MSFT240920C00505000 | 2024-09-13 2:02PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,610 | 41.41% |
| MSFT240920C00510000 | 2024-09-13 2:18PM EDT | 510.00 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 1 | 2,344 | 54.30% |
| MSFT240920C00515000 | 2024-09-13 3:13PM EDT | 515.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 30 | 1,322 | 46.09% |
| MSFT240920C00520000 | 2024-09-11 3:09PM EDT | 520.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 1,499 | 56.64% |
| MSFT240920C00525000 | 2024-09-13 2:41PM EDT | 525.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 946 | 50.78% |
| MSFT240920C00530000 | 2024-09-12 12:40PM EDT | 530.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 500 | 1,596 | 54.69% |
| MSFT240920C00535000 | 2024-09-11 2:52PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,552 | 51.56% |
| MSFT240920C00540000 | 2024-08-19 9:30AM EDT | 540.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 9 | 1,208 | 54.69% |
| MSFT240920C00545000 | 2024-08-30 1:02PM EDT | 545.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 144 | 56.25% |
| MSFT240920C00550000 | 2024-08-30 3:13PM EDT | 550.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 1,471 | 74.80% |
| MSFT240920C00555000 | 2024-08-26 9:32AM EDT | 555.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 60 | 77.34% |
| MSFT240920C00560000 | 2024-08-28 11:19AM EDT | 560.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 524 | 71.09% |
| MSFT240920C00565000 | 2024-08-14 2:12PM EDT | 565.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 28 | 82.03% |
| MSFT240920C00570000 | 2024-08-13 9:32AM EDT | 570.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,004 | 50.00% |
| MSFT240920C00575000 | 2024-08-05 1:11PM EDT | 575.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 16 | 74.22% |
| MSFT240920C00580000 | 2024-08-28 3:10PM EDT | 580.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 271 | 84.77% |
| MSFT240920C00585000 | 2024-08-07 11:15AM EDT | 585.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 194 | 78.13% |
| MSFT240920C00590000 | 2024-08-20 10:24AM EDT | 590.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 304 | 73.44% |
| MSFT240920C00595000 | 2024-09-03 2:13PM EDT | 595.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 75.00% |
| MSFT240920C00600000 | 2024-08-16 1:53PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,125 | 76.56% |
| MSFT240920C00605000 | 2024-07-22 12:54PM EDT | 605.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 85.94% |
| MSFT240920C00610000 | 2024-07-24 1:29PM EDT | 610.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 60 | 60 | 111.62% |
| MSFT240920C00620000 | 2024-09-13 2:20PM EDT | 620.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 1,582 | 91.41% |
| MSFT240920C00640000 | 2024-08-14 3:33PM EDT | 640.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 390 | 90.63% |
| MSFT240920C00650000 | 2024-07-24 10:23AM EDT | 650.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 128.91% |
| MSFT240920C00675000 | 2024-08-01 10:11AM EDT | 675.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 205 | 101.56% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00160000 | 2024-09-11 3:09PM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,880 | 225.00% |
| MSFT240920P00165000 | 2024-07-24 9:56AM EDT | 165.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 528 | 271.09% |
| MSFT240920P00170000 | 2024-08-20 11:46AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 241 | 209.38% |
| MSFT240920P00175000 | 2024-08-27 10:07AM EDT | 175.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 147 | 255.47% |
| MSFT240920P00180000 | 2024-08-05 9:30AM EDT | 180.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 8 | 265 | 50.00% |
| MSFT240920P00185000 | 2024-08-05 12:10PM EDT | 185.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 197 | 207.81% |
| MSFT240920P00190000 | 2024-09-13 3:50PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1,093 | 326 | 187.50% |
| MSFT240920P00195000 | 2024-09-13 3:50PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 551 | 2,465 | 181.25% |
| MSFT240920P00200000 | 2024-09-13 3:50PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 807 | 2,588 | 175.00% |
| MSFT240920P00205000 | 2024-09-13 3:49PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 602 | 2,994 | 168.75% |
| MSFT240920P00210000 | 2024-09-13 3:49PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 664 | 2,990 | 162.50% |
| MSFT240920P00215000 | 2024-08-19 11:24AM EDT | 215.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 1,894 | 200.00% |
| MSFT240920P00220000 | 2024-09-03 10:32AM EDT | 220.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 1,024 | 193.75% |
| MSFT240920P00225000 | 2024-08-05 12:10PM EDT | 225.00 | 0.14 | 0.01 | 0.04 | 0.00 | - | 1 | 232 | 168.75% |
| MSFT240920P00230000 | 2024-09-13 3:52PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 1,090 | 143.75% |
| MSFT240920P00235000 | 2024-09-13 3:13PM EDT | 235.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 465 | 146.88% |
| MSFT240920P00240000 | 2024-08-06 9:52AM EDT | 240.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 11 | 429 | 152.34% |
| MSFT240920P00245000 | 2024-09-13 3:48PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 757 | 131.25% |
| MSFT240920P00250000 | 2024-09-13 3:48PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 2,536 | 125.00% |
| MSFT240920P00255000 | 2024-09-13 3:13PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 43 | 524 | 121.88% |
| MSFT240920P00260000 | 2024-09-13 3:49PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,139 | 115.63% |
| MSFT240920P00265000 | 2024-09-11 3:09PM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 642 | 112.50% |
| MSFT240920P00270000 | 2024-09-13 12:07PM EDT | 270.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 151 | 1,919 | 139.26% |
| MSFT240920P00275000 | 2024-09-13 12:08PM EDT | 275.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 213 | 1,411 | 135.16% |
| MSFT240920P00280000 | 2024-09-13 12:06PM EDT | 280.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 88 | 2,773 | 130.08% |
| MSFT240920P00285000 | 2024-09-12 3:55PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 474 | 1,600 | 96.88% |
| MSFT240920P00290000 | 2024-09-12 3:55PM EDT | 290.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 646 | 1,446 | 120.31% |
| MSFT240920P00295000 | 2024-09-12 12:30PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 834 | 89.06% |
| MSFT240920P00300000 | 2024-09-13 1:15PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 67 | 5,196 | 90.63% |
| MSFT240920P00305000 | 2024-09-13 3:52PM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 93 | 1,287 | 85.94% |
| MSFT240920P00310000 | 2024-09-13 3:52PM EDT | 310.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 130 | 1,274 | 92.19% |
| MSFT240920P00315000 | 2024-09-13 3:50PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 1,062 | 75.00% |
| MSFT240920P00320000 | 2024-09-13 1:19PM EDT | 320.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 15 | 2,746 | 77.34% |
| MSFT240920P00325000 | 2024-09-13 3:22PM EDT | 325.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 43 | 2,803 | 75.78% |
| MSFT240920P00330000 | 2024-09-13 2:00PM EDT | 330.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 49 | 3,258 | 71.88% |
| MSFT240920P00335000 | 2024-09-13 3:54PM EDT | 335.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 25 | 2,562 | 71.09% |
| MSFT240920P00340000 | 2024-09-13 3:48PM EDT | 340.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | 3,810 | 62.50% |
| MSFT240920P00345000 | 2024-09-13 3:39PM EDT | 345.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 25 | 2,921 | 64.45% |
| MSFT240920P00350000 | 2024-09-13 1:31PM EDT | 350.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 164 | 6,041 | 60.55% |
| MSFT240920P00355000 | 2024-09-13 2:49PM EDT | 355.00 | 0.07 | 0.04 | 0.21 | +0.02 | +40.00% | 90 | 2,361 | 65.82% |
| MSFT240920P00360000 | 2024-09-13 3:58PM EDT | 360.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 941 | 9,358 | 55.66% |
| MSFT240920P00365000 | 2024-09-13 3:37PM EDT | 365.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 645 | 5,003 | 53.71% |
| MSFT240920P00370000 | 2024-09-13 3:54PM EDT | 370.00 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 1,382 | 13,006 | 51.66% |
| MSFT240920P00375000 | 2024-09-13 3:53PM EDT | 375.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 907 | 4,637 | 49.41% |
| MSFT240920P00380000 | 2024-09-13 3:56PM EDT | 380.00 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 857 | 11,017 | 46.58% |
| MSFT240920P00385000 | 2024-09-13 3:51PM EDT | 385.00 | 0.17 | 0.16 | 0.19 | -0.06 | -26.09% | 1,136 | 4,909 | 43.56% |
| MSFT240920P00390000 | 2024-09-13 3:59PM EDT | 390.00 | 0.20 | 0.19 | 0.22 | -0.11 | -35.48% | 835 | 14,595 | 40.19% |
| MSFT240920P00392500 | 2024-09-13 3:56PM EDT | 392.50 | 0.23 | 0.22 | 0.25 | -0.09 | -28.12% | 833 | 728 | 38.82% |
| MSFT240920P00395000 | 2024-09-13 3:53PM EDT | 395.00 | 0.25 | 0.23 | 0.27 | -0.11 | -30.56% | 1,282 | 15,556 | 37.11% |
| MSFT240920P00397500 | 2024-09-13 3:58PM EDT | 397.50 | 0.30 | 0.27 | 0.29 | -0.13 | -30.23% | 229 | 937 | 35.30% |
| MSFT240920P00400000 | 2024-09-13 3:59PM EDT | 400.00 | 0.32 | 0.30 | 0.33 | -0.16 | -33.33% | 2,974 | 17,999 | 33.84% |
| MSFT240920P00402500 | 2024-09-13 3:54PM EDT | 402.50 | 0.36 | 0.36 | 0.38 | -0.27 | -42.86% | 169 | 1,568 | 32.42% |
| MSFT240920P00405000 | 2024-09-13 3:59PM EDT | 405.00 | 0.40 | 0.40 | 0.41 | -0.31 | -43.66% | 1,530 | 14,646 | 30.49% |
| MSFT240920P00407500 | 2024-09-13 3:59PM EDT | 407.50 | 0.50 | 0.47 | 0.51 | -0.41 | -45.05% | 450 | 1,269 | 29.49% |
| MSFT240920P00410000 | 2024-09-13 3:59PM EDT | 410.00 | 0.60 | 0.58 | 0.62 | -0.50 | -45.45% | 1,490 | 5,955 | 28.27% |
| MSFT240920P00412500 | 2024-09-13 3:59PM EDT | 412.50 | 0.74 | 0.72 | 0.77 | -0.73 | -49.66% | 976 | 2,057 | 27.16% |
| MSFT240920P00415000 | 2024-09-13 3:59PM EDT | 415.00 | 0.95 | 0.93 | 0.95 | -0.80 | -45.71% | 2,119 | 4,016 | 25.95% |
| MSFT240920P00417500 | 2024-09-13 3:55PM EDT | 417.50 | 1.19 | 1.21 | 1.27 | -1.10 | -48.03% | 841 | 1,307 | 25.42% |
| MSFT240920P00420000 | 2024-09-13 3:59PM EDT | 420.00 | 1.63 | 1.49 | 1.67 | -1.24 | -43.21% | 5,392 | 5,600 | 24.78% |
| MSFT240920P00422500 | 2024-09-13 3:59PM EDT | 422.50 | 2.17 | 2.13 | 2.20 | -1.53 | -41.35% | 832 | 893 | 24.24% |
| MSFT240920P00425000 | 2024-09-13 3:59PM EDT | 425.00 | 2.88 | 2.50 | 2.91 | -1.72 | -37.39% | 2,840 | 7,281 | 23.94% |
| MSFT240920P00427500 | 2024-09-13 3:59PM EDT | 427.50 | 3.70 | 3.65 | 3.80 | -2.47 | -40.03% | 1,588 | 505 | 23.69% |
| MSFT240920P00430000 | 2024-09-13 3:59PM EDT | 430.00 | 4.82 | 4.75 | 4.85 | -2.38 | -33.06% | 3,674 | 6,176 | 23.35% |
| MSFT240920P00435000 | 2024-09-13 3:59PM EDT | 435.00 | 7.50 | 7.40 | 7.70 | -3.40 | -31.19% | 403 | 3,378 | 23.49% |
| MSFT240920P00440000 | 2024-09-13 3:54PM EDT | 440.00 | 10.93 | 10.70 | 11.15 | -3.92 | -26.40% | 115 | 1,015 | 23.05% |
| MSFT240920P00445000 | 2024-09-13 3:24PM EDT | 445.00 | 15.03 | 14.80 | 15.25 | -4.07 | -21.31% | 146 | 354 | 22.85% |
| MSFT240920P00450000 | 2024-09-13 12:20PM EDT | 450.00 | 21.68 | 19.35 | 20.00 | -1.32 | -5.74% | 3 | 109 | 25.51% |
| MSFT240920P00455000 | 2024-09-13 3:51PM EDT | 455.00 | 24.00 | 24.20 | 24.85 | -4.00 | -14.29% | 3 | 127 | 28.17% |
| MSFT240920P00460000 | 2024-09-13 3:41PM EDT | 460.00 | 29.20 | 29.10 | 29.85 | -4.55 | -13.48% | 70 | 30 | 32.42% |
| MSFT240920P00465000 | 2024-09-13 3:41PM EDT | 465.00 | 34.20 | 34.10 | 34.80 | -6.10 | -15.14% | 85 | 56 | 35.65% |
| MSFT240920P00470000 | 2024-09-13 3:41PM EDT | 470.00 | 39.20 | 39.10 | 39.85 | -4.42 | -10.13% | 62 | 26 | 40.48% |
| MSFT240920P00475000 | 2024-09-13 3:39PM EDT | 475.00 | 44.46 | 44.10 | 44.75 | -4.18 | -8.59% | 11 | 4 | 42.29% |
| MSFT240920P00480000 | 2024-09-13 3:39PM EDT | 480.00 | 49.48 | 49.10 | 49.85 | -8.37 | -14.47% | 24 | 0 | 48.10% |
| MSFT240920P00485000 | 2024-08-23 11:27AM EDT | 485.00 | 69.35 | 53.10 | 54.85 | 0.00 | - | 1 | 0 | 51.76% |
| MSFT240920P00490000 | 2024-09-04 1:27PM EDT | 490.00 | 81.90 | 59.10 | 59.85 | 0.00 | - | 1 | 0 | 55.37% |
| MSFT240920P00500000 | 2024-09-12 3:53PM EDT | 500.00 | 69.44 | 68.10 | 69.85 | -4.32 | -5.86% | 1 | 1 | 62.31% |
| MSFT240920P00505000 | 2024-09-12 3:39PM EDT | 505.00 | 74.46 | 73.05 | 75.70 | -4.16 | -5.29% | 1 | 0 | 80.76% |
| MSFT240920P00510000 | 2024-08-01 10:28AM EDT | 510.00 | 85.50 | 92.35 | 95.05 | 0.00 | - | 10 | 0 | 178.62% |
| MSFT240920P00515000 | 2024-06-17 12:38PM EDT | 515.00 | 69.48 | 73.95 | 75.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00520000 | 2024-09-10 2:15PM EDT | 520.00 | 107.20 | 88.05 | 90.70 | 0.00 | - | 35 | 0 | 91.89% |
| MSFT240920P00525000 | 2024-07-22 10:21AM EDT | 525.00 | 81.99 | 101.25 | 101.95 | 0.00 | - | 2 | 0 | 150.21% |
| MSFT240920P00530000 | 2024-09-13 3:39PM EDT | 530.00 | 99.42 | 98.10 | 99.85 | -4.32 | -4.16% | 1 | 1 | 81.59% |
| MSFT240920P00535000 | 2024-09-13 3:39PM EDT | 535.00 | 104.44 | 103.10 | 105.65 | -18.00 | -14.70% | 1 | 0 | 101.66% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 540.00 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 237.34% |
| MSFT240920P00545000 | 2024-07-31 3:55PM EDT | 545.00 | 127.10 | 127.10 | 130.50 | 0.00 | - | - | 0 | 214.50% |
| MSFT240920P00550000 | 2024-09-13 3:39PM EDT | 550.00 | 119.44 | 118.10 | 120.70 | -4.35 | -3.51% | 1 | 1 | 112.50% |
| MSFT240920P00555000 | 2024-09-13 3:39PM EDT | 555.00 | 124.46 | 123.05 | 125.70 | -4.32 | -3.35% | 1 | 0 | 115.75% |
| MSFT240920P00560000 | 2024-07-31 9:46AM EDT | 560.00 | 146.82 | 142.35 | 145.00 | 0.00 | - | 2 | 0 | 227.49% |
| MSFT240920P00570000 | 2024-05-15 3:48PM EDT | 570.00 | 146.54 | 126.00 | 128.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00580000 | 2024-05-15 3:48PM EDT | 580.00 | 156.56 | 136.00 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00590000 | 2024-07-17 2:04PM EDT | 590.00 | 147.00 | 170.85 | 172.15 | 0.00 | - | - | 0 | 238.88% |
| MSFT240920P00600000 | 2024-07-17 1:54PM EDT | 600.00 | 157.65 | 180.85 | 182.15 | 0.00 | - | 4 | 0 | 246.68% |
| MSFT240920P00610000 | 2024-09-05 3:15PM EDT | 610.00 | 203.45 | 178.05 | 179.85 | 0.00 | - | 1 | 0 | 125.39% |
| MSFT240920P00620000 | 2024-06-05 12:41PM EDT | 620.00 | 197.82 | 150.95 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00625000 | 2024-09-05 3:15PM EDT | 625.00 | 218.45 | 193.05 | 194.85 | 0.00 | - | - | 0 | 132.62% |
| MSFT240920P00635000 | 2024-07-31 3:55PM EDT | 635.00 | 217.05 | 217.10 | 220.50 | 0.00 | - | - | 0 | 287.96% |
