Marchés français ouverture 4 h 57 min
Dow Jones
40 345,41 -410,39 (-1,01 %) Nasdaq
16 690,83 -436,87 (-2,55 %) Nikkei 225
35 585,33 -806,14 (-2,22 %) EUR/USD
1,1085 -0,0004 (-0,03 %) HANG SENG
17 155,46 -288,84 (-1,66 %) Bitcoin EUR
49 718,59 +740,31 (+1,51 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2024-09-06 2:52PM EDT | 110.00 | 292.73 | 292.65 | 295.10 | -18.25 | -5.87% | 1 | 45 | 121.34% |
| MSFT250117C00115000 | 2024-07-18 12:17PM EDT | 115.00 | 322.00 | 305.35 | 306.95 | 0.00 | - | 1 | 55 | 207.39% |
| MSFT250117C00120000 | 2024-08-05 3:07PM EDT | 120.00 | 276.00 | 289.60 | 293.15 | 0.00 | - | 1 | 261 | 160.19% |
| MSFT250117C00125000 | 2024-04-25 9:36AM EDT | 125.00 | 269.48 | 307.05 | 310.50 | 0.00 | - | 1 | 44 | 238.23% |
| MSFT250117C00130000 | 2024-04-25 9:36AM EDT | 130.00 | 264.65 | 302.20 | 305.65 | 0.00 | - | 3 | 375 | 231.21% |
| MSFT250117C00135000 | 2023-11-09 11:26AM EDT | 135.00 | 234.35 | 242.00 | 247.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT250117C00140000 | 2024-07-25 3:39PM EDT | 140.00 | 282.83 | 277.40 | 280.45 | 0.00 | - | 1 | 71 | 169.65% |
| MSFT250117C00145000 | 2024-04-05 2:33PM EDT | 145.00 | 284.10 | 263.30 | 267.85 | 0.00 | - | 4 | 173 | 133.85% |
| MSFT250117C00150000 | 2024-09-06 10:24AM EDT | 150.00 | 261.30 | 253.50 | 255.65 | -0.38 | -0.15% | 2 | 1,600 | 99.27% |
| MSFT250117C00155000 | 2023-09-21 11:56AM EDT | 155.00 | 176.17 | 178.00 | 183.00 | 0.00 | - | 1 | 191 | 0.00% |
| MSFT250117C00160000 | 2024-06-24 1:11PM EDT | 160.00 | 293.00 | 270.00 | 274.35 | 0.00 | - | 1 | 185 | 188.42% |
| MSFT250117C00165000 | 2024-08-06 9:41AM EDT | 165.00 | 236.50 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 0.00% |
| MSFT250117C00170000 | 2024-07-08 12:51PM EDT | 170.00 | 299.37 | 236.85 | 238.20 | 0.00 | - | 1 | 1,356 | 103.09% |
| MSFT250117C00175000 | 2024-08-15 2:22PM EDT | 175.00 | 249.12 | 228.95 | 231.35 | 0.00 | - | 5 | 1,028 | 88.53% |
| MSFT250117C00180000 | 2024-07-31 11:35AM EDT | 180.00 | 241.67 | 238.10 | 241.65 | 0.00 | - | 1 | 0 | 136.97% |
| MSFT250117C00185000 | 2024-06-27 10:22AM EDT | 185.00 | 275.50 | 242.40 | 245.45 | 0.00 | - | 2 | 396 | 155.97% |
| MSFT250117C00190000 | 2024-08-20 3:59PM EDT | 190.00 | 239.32 | 214.40 | 216.50 | 0.00 | - | 2 | 537 | 82.30% |
| MSFT250117C00195000 | 2024-08-13 12:12PM EDT | 195.00 | 222.02 | 208.95 | 211.75 | 0.00 | - | 1 | 839 | 79.33% |
| MSFT250117C00200000 | 2024-09-03 9:32AM EDT | 200.00 | 221.26 | 204.65 | 206.80 | 0.00 | - | 1 | 661 | 78.67% |
| MSFT250117C00205000 | 2024-06-12 2:40PM EDT | 205.00 | 240.50 | 251.35 | 255.00 | 0.00 | - | 32 | 176 | 200.55% |
| MSFT250117C00210000 | 2024-08-28 1:59PM EDT | 210.00 | 202.32 | 194.75 | 197.05 | 0.00 | - | 4 | 700 | 74.69% |
| MSFT250117C00215000 | 2024-08-01 11:14AM EDT | 215.00 | 210.62 | 204.00 | 207.45 | 0.00 | - | 1 | 501 | 114.25% |
| MSFT250117C00220000 | 2024-08-26 12:08PM EDT | 220.00 | 198.27 | 184.60 | 187.40 | 0.00 | - | 1 | 620 | 70.54% |
| MSFT250117C00225000 | 2024-09-06 10:19AM EDT | 225.00 | 187.20 | 179.75 | 182.50 | -6.01 | -3.11% | 1 | 431 | 68.81% |
| MSFT250117C00230000 | 2024-09-04 1:15PM EDT | 230.00 | 183.03 | 175.30 | 177.60 | 0.00 | - | 1 | 657 | 67.82% |
| MSFT250117C00235000 | 2024-07-22 10:16AM EDT | 235.00 | 214.17 | 193.00 | 194.50 | 0.00 | - | 2 | 277 | 117.93% |
| MSFT250117C00240000 | 2024-08-21 11:49AM EDT | 240.00 | 189.00 | 165.10 | 167.80 | 0.00 | - | 2 | 636 | 63.54% |
| MSFT250117C00245000 | 2024-08-14 3:32PM EDT | 245.00 | 176.05 | 160.25 | 163.05 | 0.00 | - | 6 | 453 | 62.13% |
| MSFT250117C00250000 | 2024-09-06 12:30PM EDT | 250.00 | 156.80 | 155.00 | 158.00 | -21.43 | -12.02% | 6 | 1,985 | 59.58% |
| MSFT250117C00255000 | 2024-08-26 1:23PM EDT | 255.00 | 164.50 | 151.05 | 153.40 | 0.00 | - | 30 | 550 | 59.80% |
| MSFT250117C00260000 | 2024-08-08 3:32PM EDT | 260.00 | 148.15 | 145.70 | 148.60 | 0.00 | - | 19 | 1,960 | 57.54% |
| MSFT250117C00265000 | 2024-08-28 2:28PM EDT | 265.00 | 149.67 | 141.10 | 143.65 | 0.00 | - | 2 | 2,443 | 56.18% |
| MSFT250117C00270000 | 2024-09-06 2:35PM EDT | 270.00 | 137.00 | 136.20 | 138.75 | -8.08 | -5.57% | 8 | 1,571 | 54.47% |
| MSFT250117C00275000 | 2024-09-06 10:19AM EDT | 275.00 | 138.50 | 131.60 | 134.15 | +0.10 | +0.07% | 1 | 1,396 | 53.56% |
| MSFT250117C00280000 | 2024-09-03 2:51PM EDT | 280.00 | 136.52 | 126.60 | 129.40 | 0.00 | - | 1 | 1,006 | 51.91% |
| MSFT250117C00285000 | 2024-09-06 3:59PM EDT | 285.00 | 124.65 | 121.95 | 124.65 | -15.95 | -11.34% | 1 | 447 | 50.70% |
| MSFT250117C00290000 | 2024-09-06 1:23PM EDT | 290.00 | 120.65 | 117.20 | 119.75 | -2.15 | -1.75% | 7 | 1,634 | 51.99% |
| MSFT250117C00295000 | 2024-08-15 2:12PM EDT | 295.00 | 133.13 | 112.45 | 115.25 | 0.00 | - | 1 | 567 | 51.03% |
| MSFT250117C00300000 | 2024-09-06 2:56PM EDT | 300.00 | 109.00 | 107.85 | 110.30 | -10.00 | -8.40% | 12 | 1,542 | 49.14% |
| MSFT250117C00305000 | 2024-09-05 3:50PM EDT | 305.00 | 110.13 | 103.15 | 105.60 | 0.00 | - | 23 | 977 | 47.74% |
| MSFT250117C00310000 | 2024-09-05 11:25AM EDT | 310.00 | 105.80 | 98.35 | 100.80 | 0.00 | - | 5 | 1,519 | 46.15% |
| MSFT250117C00315000 | 2024-09-06 2:09PM EDT | 315.00 | 94.95 | 94.00 | 96.45 | -5.45 | -5.43% | 9 | 1,625 | 45.35% |
| MSFT250117C00320000 | 2024-09-06 3:41PM EDT | 320.00 | 91.10 | 89.45 | 91.60 | -5.75 | -5.94% | 14 | 1,906 | 43.63% |
| MSFT250117C00325000 | 2024-09-04 10:58AM EDT | 325.00 | 94.25 | 85.00 | 88.15 | 0.00 | - | 12 | 1,038 | 44.21% |
| MSFT250117C00330000 | 2024-09-06 1:30PM EDT | 330.00 | 82.37 | 80.70 | 82.75 | -7.13 | -7.97% | 1 | 1,868 | 41.55% |
| MSFT250117C00335000 | 2024-09-06 11:04AM EDT | 335.00 | 79.20 | 76.25 | 78.40 | -1.90 | -2.34% | 5 | 939 | 40.55% |
| MSFT250117C00340000 | 2024-09-06 2:59PM EDT | 340.00 | 72.77 | 72.10 | 73.75 | -6.62 | -8.34% | 4 | 1,841 | 39.05% |
| MSFT250117C00345000 | 2024-09-06 1:27PM EDT | 345.00 | 70.04 | 67.85 | 69.75 | -3.71 | -5.03% | 1 | 1,235 | 38.45% |
| MSFT250117C00350000 | 2024-09-06 3:35PM EDT | 350.00 | 65.00 | 63.90 | 65.75 | -5.80 | -8.19% | 11 | 6,243 | 37.75% |
| MSFT250117C00355000 | 2024-09-06 10:56AM EDT | 355.00 | 60.97 | 59.55 | 61.40 | -3.85 | -5.94% | 3 | 772 | 36.51% |
| MSFT250117C00360000 | 2024-09-06 3:48PM EDT | 360.00 | 56.95 | 56.20 | 57.85 | -4.79 | -7.76% | 4 | 2,505 | 36.22% |
| MSFT250117C00365000 | 2024-09-06 1:20PM EDT | 365.00 | 54.31 | 51.95 | 54.35 | -8.19 | -13.10% | 19 | 855 | 35.87% |
| MSFT250117C00370000 | 2024-09-06 3:59PM EDT | 370.00 | 48.84 | 48.25 | 50.40 | -5.06 | -9.39% | 22 | 1,439 | 34.87% |
| MSFT250117C00375000 | 2024-09-06 3:42PM EDT | 375.00 | 45.50 | 44.40 | 46.85 | -2.32 | -4.85% | 45 | 2,174 | 34.25% |
| MSFT250117C00380000 | 2024-09-06 1:24PM EDT | 380.00 | 43.40 | 40.90 | 43.05 | -2.78 | -6.02% | 14 | 1,595 | 33.24% |
| MSFT250117C00385000 | 2024-09-06 3:30PM EDT | 385.00 | 38.72 | 37.50 | 39.95 | -3.18 | -7.59% | 19 | 1,536 | 32.90% |
| MSFT250117C00390000 | 2024-09-06 3:49PM EDT | 390.00 | 35.59 | 34.55 | 35.70 | -3.16 | -8.15% | 13 | 2,067 | 31.20% |
| MSFT250117C00395000 | 2024-09-06 12:20PM EDT | 395.00 | 32.80 | 31.15 | 34.20 | -2.82 | -7.92% | 27 | 1,825 | 32.32% |
| MSFT250117C00400000 | 2024-09-06 3:57PM EDT | 400.00 | 29.21 | 29.25 | 30.00 | -3.02 | -9.37% | 316 | 6,685 | 30.45% |
| MSFT250117C00405000 | 2024-09-06 3:56PM EDT | 405.00 | 26.40 | 26.45 | 26.90 | -2.80 | -9.59% | 127 | 1,498 | 29.62% |
| MSFT250117C00410000 | 2024-09-06 3:09PM EDT | 410.00 | 24.10 | 23.85 | 24.20 | -2.60 | -9.74% | 220 | 5,773 | 29.06% |
| MSFT250117C00415000 | 2024-09-06 3:49PM EDT | 415.00 | 21.80 | 21.40 | 21.75 | -2.28 | -9.47% | 107 | 3,368 | 28.62% |
| MSFT250117C00420000 | 2024-09-06 3:59PM EDT | 420.00 | 19.27 | 19.05 | 20.55 | -2.58 | -11.81% | 714 | 7,499 | 29.34% |
| MSFT250117C00425000 | 2024-09-06 3:55PM EDT | 425.00 | 16.90 | 16.95 | 17.40 | -2.25 | -11.75% | 151 | 2,294 | 27.86% |
| MSFT250117C00430000 | 2024-09-06 3:55PM EDT | 430.00 | 15.05 | 15.00 | 16.80 | -2.40 | -13.75% | 176 | 4,717 | 28.98% |
| MSFT250117C00435000 | 2024-09-06 3:55PM EDT | 435.00 | 13.30 | 13.25 | 14.65 | -1.90 | -12.50% | 872 | 6,191 | 28.28% |
| MSFT250117C00440000 | 2024-09-06 3:54PM EDT | 440.00 | 11.71 | 10.35 | 13.90 | -1.81 | -13.39% | 87 | 3,855 | 29.02% |
| MSFT250117C00445000 | 2024-09-06 3:27PM EDT | 445.00 | 10.51 | 9.25 | 12.35 | -1.64 | -13.50% | 33 | 1,998 | 28.72% |
| MSFT250117C00450000 | 2024-09-06 3:54PM EDT | 450.00 | 9.00 | 8.40 | 9.40 | -1.44 | -13.79% | 118 | 9,146 | 26.52% |
| MSFT250117C00455000 | 2024-09-06 3:16PM EDT | 455.00 | 8.10 | 7.20 | 10.00 | -0.98 | -10.79% | 238 | 2,417 | 28.63% |
| MSFT250117C00460000 | 2024-09-06 3:50PM EDT | 460.00 | 6.91 | 6.80 | 9.05 | -1.11 | -13.84% | 857 | 5,219 | 28.69% |
| MSFT250117C00465000 | 2024-09-06 2:48PM EDT | 465.00 | 5.98 | 5.90 | 6.25 | -0.89 | -12.95% | 19 | 1,297 | 25.96% |
| MSFT250117C00470000 | 2024-09-06 3:33PM EDT | 470.00 | 5.27 | 5.10 | 7.35 | -0.70 | -11.73% | 1,016 | 5,382 | 28.76% |
| MSFT250117C00475000 | 2024-09-06 2:50PM EDT | 475.00 | 4.52 | 4.40 | 4.65 | -0.83 | -15.51% | 26 | 2,437 | 25.59% |
| MSFT250117C00480000 | 2024-09-06 3:39PM EDT | 480.00 | 3.90 | 3.85 | 4.90 | -0.67 | -14.66% | 61 | 6,148 | 27.08% |
| MSFT250117C00485000 | 2024-09-06 3:12PM EDT | 485.00 | 3.45 | 2.55 | 3.50 | -0.48 | -12.21% | 27 | 1,009 | 25.45% |
| MSFT250117C00490000 | 2024-09-06 3:39PM EDT | 490.00 | 2.92 | 2.85 | 3.05 | -0.43 | -12.84% | 1,139 | 2,617 | 25.44% |
| MSFT250117C00495000 | 2024-09-06 12:19PM EDT | 495.00 | 2.71 | 2.51 | 2.63 | -0.46 | -14.51% | 12 | 1,917 | 25.38% |
| MSFT250117C00500000 | 2024-09-06 3:59PM EDT | 500.00 | 2.19 | 2.16 | 2.34 | -0.38 | -14.79% | 153 | 9,567 | 25.53% |
| MSFT250117C00505000 | 2024-09-06 3:35PM EDT | 505.00 | 1.92 | 1.87 | 1.98 | -0.25 | -11.52% | 3 | 2,303 | 25.38% |
| MSFT250117C00510000 | 2024-09-06 2:47PM EDT | 510.00 | 1.66 | 1.58 | 1.76 | -0.46 | -21.70% | 3 | 1,113 | 25.53% |
| MSFT250117C00515000 | 2024-09-06 3:58PM EDT | 515.00 | 1.47 | 1.36 | 1.51 | -0.18 | -10.91% | 4 | 1,474 | 25.48% |
| MSFT250117C00520000 | 2024-09-06 3:50PM EDT | 520.00 | 1.29 | 1.18 | 1.32 | -0.23 | -15.13% | 37 | 1,756 | 25.55% |
| MSFT250117C00525000 | 2024-09-06 3:59PM EDT | 525.00 | 1.11 | 1.05 | 1.20 | -0.18 | -13.95% | 3 | 2,752 | 25.81% |
| MSFT250117C00530000 | 2024-09-06 2:57PM EDT | 530.00 | 0.95 | 0.89 | 1.00 | -0.14 | -12.84% | 2 | 966 | 25.65% |
| MSFT250117C00535000 | 2024-09-06 2:57PM EDT | 535.00 | 0.84 | 0.77 | 0.93 | -0.17 | -16.83% | 1 | 1,286 | 26.00% |
| MSFT250117C00540000 | 2024-09-06 3:48PM EDT | 540.00 | 0.75 | 0.68 | 0.83 | -0.13 | -14.77% | 1 | 3,825 | 26.15% |
| MSFT250117C00545000 | 2024-09-06 1:41PM EDT | 545.00 | 0.65 | 0.58 | 0.74 | -0.15 | -18.75% | 1 | 268 | 26.30% |
| MSFT250117C00550000 | 2024-09-06 9:39AM EDT | 550.00 | 0.64 | 0.51 | 0.65 | +0.04 | +6.67% | 1 | 4,511 | 26.38% |
| MSFT250117C00555000 | 2024-09-06 3:43PM EDT | 555.00 | 0.51 | 0.45 | 0.57 | -0.29 | -36.25% | 12 | 78 | 26.45% |
| MSFT250117C00560000 | 2024-09-06 11:23AM EDT | 560.00 | 0.49 | 0.39 | 0.52 | -0.18 | -26.87% | 4 | 1,392 | 26.69% |
| MSFT250117C00565000 | 2024-09-03 9:39AM EDT | 565.00 | 0.50 | 0.33 | 0.47 | 0.00 | - | 1 | 102 | 26.88% |
| MSFT250117C00570000 | 2024-09-06 11:01AM EDT | 570.00 | 0.35 | 0.28 | 0.43 | -0.05 | -12.50% | 1 | 590 | 27.10% |
| MSFT250117C00575000 | 2024-08-28 11:22AM EDT | 575.00 | 0.44 | 0.25 | 0.38 | 0.00 | - | 30 | 37 | 27.20% |
| MSFT250117C00580000 | 2024-09-06 3:26PM EDT | 580.00 | 0.29 | 0.25 | 0.35 | -0.14 | -32.56% | 4 | 526 | 27.44% |
| MSFT250117C00585000 | 2024-08-30 1:12PM EDT | 585.00 | 0.36 | 0.18 | 0.32 | 0.00 | - | 1 | 3,082 | 27.64% |
| MSFT250117C00590000 | 2024-08-28 11:30AM EDT | 590.00 | 0.29 | 0.15 | 0.30 | 0.00 | - | 10 | 46 | 27.93% |
| MSFT250117C00595000 | 2024-08-06 1:58PM EDT | 595.00 | 0.48 | 0.15 | 0.27 | 0.00 | - | 1 | 51 | 28.08% |
| MSFT250117C00600000 | 2024-09-05 12:40PM EDT | 600.00 | 0.20 | 0.15 | 0.37 | 0.00 | - | 20 | 1,701 | 29.76% |
| MSFT250117C00605000 | 2024-08-30 3:15PM EDT | 605.00 | 0.20 | 0.06 | 0.35 | 0.00 | - | 40 | 130 | 30.05% |
| MSFT250117C00610000 | 2024-09-06 3:39PM EDT | 610.00 | 0.17 | 0.06 | 0.18 | -0.01 | -5.56% | 2 | 199 | 28.17% |
| MSFT250117C00615000 | 2024-08-26 9:56AM EDT | 615.00 | 0.15 | 0.06 | 0.20 | 0.00 | - | 1 | 18 | 29.00% |
| MSFT250117C00620000 | 2024-09-04 10:41AM EDT | 620.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 3 | 2,359 | 27.83% |
| MSFT250117C00625000 | 2024-08-02 11:58AM EDT | 625.00 | 0.30 | 0.06 | 0.31 | 0.00 | - | 1 | 9 | 31.57% |
| MSFT250117C00630000 | 2024-09-03 3:44PM EDT | 630.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 3 | 23 | 31.49% |
| MSFT250117C00635000 | 2024-08-23 12:53PM EDT | 635.00 | 0.20 | 0.03 | 0.26 | 0.00 | - | 1 | 23 | 31.84% |
| MSFT250117C00640000 | 2024-09-06 11:58AM EDT | 640.00 | 0.04 | 0.03 | 0.12 | 0.00 | - | 1 | 779 | 29.59% |
| MSFT250117C00645000 | 2024-07-23 10:17AM EDT | 645.00 | 0.52 | 0.08 | 0.19 | 0.00 | - | 2 | 10 | 31.57% |
| MSFT250117C00650000 | 2024-07-30 3:00PM EDT | 650.00 | 0.34 | 0.03 | 0.16 | 0.00 | - | 12 | 47 | 31.40% |
| MSFT250117C00655000 | 2024-09-04 1:00PM EDT | 655.00 | 0.06 | 0.00 | 0.44 | 0.00 | - | 1 | 7 | 35.96% |
| MSFT250117C00660000 | 2024-09-05 9:39AM EDT | 660.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 1,657 | 32.03% |
| MSFT250117C00665000 | 2024-08-16 9:30AM EDT | 665.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 30 | 534 | 34.03% |
| MSFT250117C00670000 | 2024-07-30 9:30AM EDT | 670.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| MSFT250117C00675000 | 2024-08-29 10:09AM EDT | 675.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 31.93% |
| MSFT250117C00680000 | 2024-09-06 3:07PM EDT | 680.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 25 | 127 | 29.69% |
| MSFT250117C00685000 | 2024-08-05 12:12PM EDT | 685.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 10 | 19 | 31.98% |
| MSFT250117C00695000 | 2024-08-27 11:04AM EDT | 695.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 33.50% |
| MSFT250117C00700000 | 2024-09-04 9:42AM EDT | 700.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 40 | 932 | 36.62% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2024-09-05 3:48PM EDT | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 13,942 | 68.75% |
| MSFT250117P00115000 | 2024-09-04 1:59PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 46 | 8,897 | 64.84% |
| MSFT250117P00120000 | 2024-08-16 9:44AM EDT | 120.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1,828 | 75.59% |
| MSFT250117P00125000 | 2024-08-23 2:06PM EDT | 125.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 10 | 1,867 | 70.51% |
| MSFT250117P00130000 | 2024-08-23 2:43PM EDT | 130.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 25 | 2,390 | 63.28% |
| MSFT250117P00135000 | 2024-09-06 3:40PM EDT | 135.00 | 0.04 | 0.01 | 0.27 | +0.01 | +33.33% | 2 | 604 | 70.02% |
| MSFT250117P00140000 | 2024-08-15 9:52AM EDT | 140.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 20 | 1,654 | 65.43% |
| MSFT250117P00145000 | 2024-09-06 12:52PM EDT | 145.00 | 0.06 | 0.00 | 0.15 | +0.02 | +50.00% | 10 | 612 | 61.52% |
| MSFT250117P00150000 | 2024-09-04 2:01PM EDT | 150.00 | 0.05 | 0.05 | 0.27 | 0.00 | - | 11 | 4,024 | 64.45% |
| MSFT250117P00155000 | 2024-09-04 11:37AM EDT | 155.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 2 | 4,153 | 61.52% |
| MSFT250117P00160000 | 2024-09-05 11:22AM EDT | 160.00 | 0.07 | 0.03 | 0.29 | 0.00 | - | 6 | 10,095 | 60.45% |
| MSFT250117P00165000 | 2024-09-04 11:37AM EDT | 165.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 2 | 1,652 | 57.91% |
| MSFT250117P00170000 | 2024-08-27 2:54PM EDT | 170.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | 30 | 1,652 | 56.10% |
| MSFT250117P00175000 | 2024-08-20 12:01PM EDT | 175.00 | 0.10 | 0.05 | 0.31 | 0.00 | - | 74 | 1,694 | 55.66% |
| MSFT250117P00180000 | 2024-09-03 11:54AM EDT | 180.00 | 0.10 | 0.07 | 0.32 | 0.00 | - | 2 | 2,543 | 54.39% |
| MSFT250117P00185000 | 2024-08-14 3:21PM EDT | 185.00 | 0.17 | 0.03 | 0.53 | 0.00 | - | 3 | 685 | 55.03% |
| MSFT250117P00190000 | 2024-08-12 1:23PM EDT | 190.00 | 0.26 | 0.10 | 0.34 | 0.00 | - | 13 | 5,233 | 51.76% |
| MSFT250117P00195000 | 2024-08-14 2:07PM EDT | 195.00 | 0.20 | 0.06 | 0.33 | 0.00 | - | 4 | 2,174 | 52.69% |
| MSFT250117P00200000 | 2024-08-23 2:29PM EDT | 200.00 | 0.18 | 0.00 | 0.39 | 0.00 | - | 4 | 7,050 | 52.15% |
| MSFT250117P00205000 | 2024-08-20 10:09AM EDT | 205.00 | 0.15 | 0.08 | 0.31 | 0.00 | - | 1 | 938 | 48.93% |
| MSFT250117P00210000 | 2024-09-06 12:30PM EDT | 210.00 | 0.25 | 0.09 | 0.45 | -0.02 | -7.41% | 10 | 3,543 | 49.78% |
| MSFT250117P00215000 | 2024-09-04 2:49PM EDT | 215.00 | 0.23 | 0.11 | 0.34 | 0.00 | - | 4 | 2,729 | 46.31% |
| MSFT250117P00220000 | 2024-09-04 10:42AM EDT | 220.00 | 0.26 | 0.12 | 0.38 | 0.00 | - | 8 | 3,007 | 45.46% |
| MSFT250117P00225000 | 2024-09-04 10:42AM EDT | 225.00 | 0.30 | 0.20 | 0.56 | 0.00 | - | 15 | 1,823 | 46.41% |
| MSFT250117P00230000 | 2024-09-06 2:03PM EDT | 230.00 | 0.40 | 0.34 | 0.48 | +0.05 | +14.29% | 4 | 2,168 | 43.82% |
| MSFT250117P00235000 | 2024-09-03 3:14PM EDT | 235.00 | 0.34 | 0.39 | 0.51 | 0.00 | - | 1 | 5,278 | 42.70% |
| MSFT250117P00240000 | 2024-09-03 11:38AM EDT | 240.00 | 0.36 | 0.45 | 0.58 | 0.00 | - | 10 | 7,003 | 41.99% |
| MSFT250117P00245000 | 2024-09-04 9:49AM EDT | 245.00 | 0.50 | 0.51 | 0.63 | 0.00 | - | 2 | 4,827 | 41.02% |
| MSFT250117P00250000 | 2024-09-03 3:58PM EDT | 250.00 | 0.55 | 0.58 | 0.71 | 0.00 | - | 3 | 6,297 | 40.30% |
| MSFT250117P00255000 | 2024-08-16 3:40PM EDT | 255.00 | 0.62 | 0.66 | 0.79 | 0.00 | - | 1 | 1,318 | 39.50% |
| MSFT250117P00260000 | 2024-09-06 2:45PM EDT | 260.00 | 0.82 | 0.75 | 0.91 | +0.20 | +32.26% | 3 | 3,232 | 38.95% |
| MSFT250117P00265000 | 2024-09-06 11:57AM EDT | 265.00 | 0.92 | 0.86 | 1.01 | +0.30 | +48.39% | 32 | 4,076 | 38.17% |
| MSFT250117P00270000 | 2024-09-06 9:30AM EDT | 270.00 | 0.78 | 0.97 | 1.13 | +0.08 | +11.43% | 1 | 2,202 | 37.45% |
| MSFT250117P00275000 | 2024-09-05 10:13AM EDT | 275.00 | 0.86 | 1.10 | 1.21 | 0.00 | - | 1 | 3,032 | 36.44% |
| MSFT250117P00280000 | 2024-09-04 3:00PM EDT | 280.00 | 1.11 | 1.25 | 1.41 | 0.00 | - | 5 | 4,496 | 36.03% |
| MSFT250117P00285000 | 2024-09-06 3:44PM EDT | 285.00 | 1.46 | 1.42 | 1.59 | +0.39 | +36.45% | 3 | 801 | 35.40% |
| MSFT250117P00290000 | 2024-09-06 11:39AM EDT | 290.00 | 1.65 | 1.61 | 1.78 | +0.27 | +19.57% | 1 | 3,708 | 34.73% |
| MSFT250117P00295000 | 2024-09-06 3:44PM EDT | 295.00 | 1.86 | 1.80 | 2.01 | +0.47 | +33.81% | 1 | 1,822 | 34.14% |
| MSFT250117P00300000 | 2024-09-06 3:32PM EDT | 300.00 | 2.05 | 1.27 | 2.24 | +0.29 | +16.48% | 85 | 5,647 | 33.45% |
| MSFT250117P00305000 | 2024-09-06 12:54PM EDT | 305.00 | 2.48 | 1.73 | 2.48 | +0.93 | +60.00% | 89 | 2,983 | 32.72% |
| MSFT250117P00310000 | 2024-09-06 3:58PM EDT | 310.00 | 2.76 | 1.64 | 2.76 | +0.47 | +20.52% | 180 | 2,996 | 32.04% |
| MSFT250117P00315000 | 2024-09-06 12:54PM EDT | 315.00 | 3.15 | 1.77 | 3.15 | +0.85 | +36.96% | 74 | 2,559 | 31.57% |
| MSFT250117P00320000 | 2024-09-06 2:50PM EDT | 320.00 | 3.50 | 3.35 | 3.55 | +0.72 | +25.90% | 67 | 4,638 | 31.02% |
| MSFT250117P00325000 | 2024-09-06 2:03PM EDT | 325.00 | 3.95 | 2.96 | 4.00 | +1.15 | +41.07% | 296 | 3,156 | 30.48% |
| MSFT250117P00330000 | 2024-09-06 3:50PM EDT | 330.00 | 4.28 | 3.30 | 4.75 | +0.67 | +18.56% | 103 | 4,249 | 30.46% |
| MSFT250117P00335000 | 2024-09-06 3:04PM EDT | 335.00 | 4.90 | 2.83 | 5.10 | +1.00 | +25.64% | 246 | 2,129 | 29.48% |
| MSFT250117P00340000 | 2024-09-06 3:30PM EDT | 340.00 | 5.47 | 3.55 | 6.50 | +1.12 | +25.75% | 822 | 6,447 | 30.32% |
| MSFT250117P00345000 | 2024-09-06 11:55AM EDT | 345.00 | 6.35 | 4.25 | 6.50 | +1.44 | +29.33% | 23 | 3,163 | 28.55% |
| MSFT250117P00350000 | 2024-09-06 2:28PM EDT | 350.00 | 7.20 | 6.95 | 7.20 | +1.70 | +30.91% | 54 | 7,765 | 27.90% |
| MSFT250117P00355000 | 2024-09-06 2:14PM EDT | 355.00 | 8.00 | 5.85 | 8.10 | +1.65 | +25.98% | 51 | 1,922 | 27.44% |
| MSFT250117P00360000 | 2024-09-06 3:45PM EDT | 360.00 | 8.85 | 6.90 | 9.15 | +2.20 | +33.08% | 116 | 2,997 | 27.06% |
| MSFT250117P00365000 | 2024-09-06 3:39PM EDT | 365.00 | 9.92 | 9.80 | 10.15 | +1.77 | +21.72% | 155 | 1,925 | 26.47% |
| MSFT250117P00370000 | 2024-09-06 3:50PM EDT | 370.00 | 11.05 | 9.05 | 11.40 | +2.20 | +24.86% | 492 | 3,025 | 26.06% |
| MSFT250117P00375000 | 2024-09-06 11:24AM EDT | 375.00 | 12.30 | 12.30 | 12.75 | +2.20 | +21.78% | 10 | 3,759 | 25.63% |
| MSFT250117P00380000 | 2024-09-06 2:44PM EDT | 380.00 | 14.15 | 12.00 | 14.10 | +2.65 | +23.04% | 223 | 3,748 | 25.05% |
| MSFT250117P00385000 | 2024-09-06 3:40PM EDT | 385.00 | 15.45 | 13.80 | 15.75 | +2.65 | +20.70% | 449 | 2,626 | 24.66% |
| MSFT250117P00390000 | 2024-09-06 2:47PM EDT | 390.00 | 17.51 | 15.35 | 17.50 | +3.01 | +20.76% | 143 | 7,863 | 24.21% |
| MSFT250117P00395000 | 2024-09-06 3:54PM EDT | 395.00 | 19.35 | 17.90 | 19.40 | +2.90 | +17.63% | 346 | 2,752 | 23.76% |
| MSFT250117P00400000 | 2024-09-06 3:56PM EDT | 400.00 | 21.27 | 20.20 | 21.70 | +3.15 | +17.38% | 173 | 6,521 | 23.55% |
| MSFT250117P00405000 | 2024-09-06 3:54PM EDT | 405.00 | 23.55 | 21.50 | 23.70 | +3.05 | +14.88% | 178 | 2,746 | 22.86% |
| MSFT250117P00410000 | 2024-09-06 3:54PM EDT | 410.00 | 25.95 | 24.70 | 26.05 | +4.10 | +18.76% | 141 | 3,058 | 22.34% |
| MSFT250117P00415000 | 2024-09-06 3:17PM EDT | 415.00 | 27.87 | 27.10 | 28.65 | +3.32 | +13.52% | 81 | 2,204 | 21.90% |
| MSFT250117P00420000 | 2024-09-06 3:07PM EDT | 420.00 | 30.80 | 29.25 | 31.50 | +2.91 | +10.43% | 54 | 5,290 | 21.52% |
| MSFT250117P00425000 | 2024-09-06 1:09PM EDT | 425.00 | 33.25 | 32.15 | 34.45 | +4.50 | +15.65% | 31 | 2,029 | 21.04% |
| MSFT250117P00430000 | 2024-09-06 3:49PM EDT | 430.00 | 36.90 | 35.25 | 39.35 | +4.44 | +13.68% | 12 | 5,287 | 22.59% |
| MSFT250117P00435000 | 2024-09-06 3:37PM EDT | 435.00 | 40.54 | 38.60 | 42.20 | +4.81 | +13.46% | 48 | 1,582 | 21.63% |
| MSFT250117P00440000 | 2024-09-06 11:41AM EDT | 440.00 | 43.61 | 43.15 | 45.75 | +3.63 | +9.08% | 2 | 3,049 | 21.28% |
| MSFT250117P00445000 | 2024-09-06 11:36AM EDT | 445.00 | 46.89 | 46.60 | 48.75 | +3.42 | +7.87% | 1 | 1,033 | 19.92% |
| MSFT250117P00450000 | 2024-09-05 12:29PM EDT | 450.00 | 47.05 | 50.75 | 53.25 | 0.00 | - | 3 | 2,945 | 20.44% |
| MSFT250117P00455000 | 2024-08-28 1:08PM EDT | 455.00 | 48.25 | 54.70 | 57.65 | 0.00 | - | 75 | 733 | 20.69% |
| MSFT250117P00460000 | 2024-09-06 3:50PM EDT | 460.00 | 60.11 | 59.20 | 61.55 | +16.31 | +37.24% | 29 | 1,451 | 19.90% |
| MSFT250117P00465000 | 2024-08-29 11:15AM EDT | 465.00 | 48.00 | 63.50 | 66.45 | 0.00 | - | 70 | 198 | 20.77% |
| MSFT250117P00470000 | 2024-09-06 11:41AM EDT | 470.00 | 68.20 | 67.80 | 70.65 | +4.59 | +7.22% | 1 | 270 | 20.11% |
| MSFT250117P00475000 | 2024-09-06 3:53PM EDT | 475.00 | 73.91 | 72.10 | 75.15 | +12.91 | +21.16% | 1 | 75 | 19.86% |
| MSFT250117P00480000 | 2024-09-06 12:36PM EDT | 480.00 | 77.64 | 77.80 | 79.45 | +15.98 | +25.92% | 8 | 937 | 18.69% |
| MSFT250117P00485000 | 2024-09-06 10:31AM EDT | 485.00 | 79.17 | 82.70 | 84.75 | +9.87 | +14.24% | 11 | 101 | 20.50% |
| MSFT250117P00490000 | 2024-08-23 11:56AM EDT | 490.00 | 75.02 | 86.75 | 90.45 | 0.00 | - | 1 | 1 | 23.33% |
| MSFT250117P00495000 | 2024-08-14 9:52AM EDT | 495.00 | 81.25 | 91.70 | 94.75 | 0.00 | - | 1 | 0 | 22.17% |
| MSFT250117P00500000 | 2024-08-16 12:36PM EDT | 500.00 | 80.58 | 96.70 | 99.25 | 0.00 | - | 105 | 0 | 21.14% |
| MSFT250117P00505000 | 2024-07-31 9:49AM EDT | 505.00 | 91.70 | 87.10 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00510000 | 2024-07-31 10:38AM EDT | 510.00 | 91.69 | 92.10 | 95.50 | 0.00 | - | 4 | 1 | 0.00% |
| MSFT250117P00515000 | 2024-09-03 12:30PM EDT | 515.00 | 103.60 | 111.75 | 114.20 | 0.00 | - | 1 | 0 | 23.15% |
| MSFT250117P00520000 | 2024-07-01 12:58PM EDT | 520.00 | 68.45 | 100.80 | 103.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00525000 | 2024-07-31 10:38AM EDT | 525.00 | 106.59 | 107.10 | 110.50 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117P00530000 | 2024-08-27 3:44PM EDT | 530.00 | 116.23 | 126.75 | 129.40 | 0.00 | - | 1 | 1 | 26.18% |
| MSFT250117P00535000 | 2024-07-30 11:43AM EDT | 535.00 | 115.54 | 121.15 | 122.35 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00540000 | 2024-09-06 3:44PM EDT | 540.00 | 138.46 | 136.70 | 139.15 | +12.35 | +9.79% | 1 | 1 | 26.36% |
| MSFT250117P00545000 | 2024-09-06 3:44PM EDT | 545.00 | 143.48 | 141.70 | 144.15 | +143.48 | - | 1 | 0 | 27.02% |
| MSFT250117P00550000 | 2024-08-30 3:50PM EDT | 550.00 | 135.30 | 146.80 | 149.30 | 0.00 | - | 1 | 0 | 28.44% |
| MSFT250117P00560000 | 2024-07-12 11:33AM EDT | 560.00 | 105.55 | 152.05 | 155.25 | 0.00 | - | 395 | 0 | 0.00% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 570.00 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 41.97% |
| MSFT250117P00580000 | 2024-08-01 3:50PM EDT | 580.00 | 162.65 | 162.10 | 165.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00600000 | 2024-05-21 1:13PM EDT | 600.00 | 170.10 | 153.45 | 156.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00610000 | 2024-03-08 12:51PM EDT | 610.00 | 202.66 | 182.00 | 186.05 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 620.00 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 49.12% |
| MSFT250117P00635000 | 2024-08-30 3:50PM EDT | 635.00 | 220.40 | 231.70 | 234.45 | 0.00 | - | 1 | 0 | 39.36% |
| MSFT250117P00640000 | 2024-06-18 2:39PM EDT | 640.00 | 194.03 | 197.35 | 201.35 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00660000 | 2024-07-02 12:09PM EDT | 660.00 | 204.52 | 241.15 | 245.15 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117P00680000 | 2024-07-05 10:42AM EDT | 680.00 | 214.05 | 269.50 | 273.65 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250117P00700000 | 2024-08-01 9:51AM EDT | 700.00 | 274.78 | 282.10 | 285.50 | 0.00 | - | 5 | 0 | 0.00% |
