Marchés français ouverture 4 h 56 min
Dow Jones
41 622,08 +228,30 (+0,55 %) Nasdaq
17 592,13 -91,85 (-0,52 %) Nikkei 225
36 106,52 -475,24 (-1,30 %) EUR/USD
1,1131 -0,0004 (-0,03 %) HANG SENG
17 526,61 +104,49 (+0,60 %) Bitcoin EUR
52 059,33 -612,70 (-1,16 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116C00160000 | 2024-09-11 1:43PM EDT | 160.00 | 265.55 | 276.50 | 281.00 | 0.00 | - | 4 | 123 | 63.29% |
| MSFT260116C00165000 | 2024-08-21 3:33PM EDT | 165.00 | 267.10 | 272.00 | 276.50 | 0.00 | - | 2 | 53 | 62.60% |
| MSFT260116C00170000 | 2024-06-28 3:26PM EDT | 170.00 | 293.13 | 263.00 | 267.50 | 0.00 | - | 1 | 15 | 51.37% |
| MSFT260116C00175000 | 2024-05-14 2:18PM EDT | 175.00 | 251.03 | 275.00 | 279.50 | 0.00 | - | - | 30 | 80.28% |
| MSFT260116C00180000 | 2024-08-05 1:29PM EDT | 180.00 | 229.49 | 236.00 | 240.90 | 0.00 | - | 1 | 23 | 0.00% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 185.00 | 244.45 | 245.50 | 250.00 | 0.00 | - | 2 | 7 | 46.52% |
| MSFT260116C00190000 | 2024-08-22 10:20AM EDT | 190.00 | 244.75 | 248.50 | 253.00 | 0.00 | - | 4 | 859 | 57.19% |
| MSFT260116C00195000 | 2024-01-26 1:38PM EDT | 195.00 | 222.29 | 227.50 | 232.50 | 0.00 | - | 4 | 5 | 0.00% |
| MSFT260116C00200000 | 2024-09-11 12:31PM EDT | 200.00 | 227.00 | 239.50 | 244.00 | 0.00 | - | 1 | 140 | 55.76% |
| MSFT260116C00205000 | 2024-09-04 1:10PM EDT | 205.00 | 215.50 | 234.50 | 239.50 | 0.00 | - | 1 | 848 | 54.64% |
| MSFT260116C00210000 | 2024-07-16 12:17PM EDT | 210.00 | 250.00 | 221.50 | 226.50 | 0.00 | - | 1 | 15 | 43.69% |
| MSFT260116C00215000 | 2024-08-21 1:10PM EDT | 215.00 | 221.70 | 225.50 | 230.00 | 0.00 | - | 32 | 16 | 52.82% |
| MSFT260116C00220000 | 2024-08-21 1:03PM EDT | 220.00 | 217.25 | 221.00 | 225.50 | 0.00 | - | 40 | 48 | 52.08% |
| MSFT260116C00225000 | 2024-08-21 2:23PM EDT | 225.00 | 212.30 | 216.00 | 221.00 | 0.00 | - | 2 | 30 | 51.01% |
| MSFT260116C00230000 | 2024-07-09 11:02AM EDT | 230.00 | 247.00 | 188.00 | 191.95 | 0.00 | - | 5 | 19 | 0.00% |
| MSFT260116C00235000 | 2024-08-20 12:15PM EDT | 235.00 | 202.85 | 207.00 | 211.50 | 0.00 | - | 2 | 16 | 51.97% |
| MSFT260116C00240000 | 2024-09-12 12:17PM EDT | 240.00 | 194.52 | 202.50 | 207.00 | 0.00 | - | 2 | 5 | 51.15% |
| MSFT260116C00245000 | 2024-08-20 12:00PM EDT | 245.00 | 193.90 | 198.00 | 202.50 | 0.00 | - | 2 | 19 | 50.33% |
| MSFT260116C00250000 | 2024-09-06 11:04AM EDT | 250.00 | 169.50 | 193.50 | 198.00 | 0.00 | - | 1 | 235 | 49.50% |
| MSFT260116C00255000 | 2024-08-28 9:48AM EDT | 255.00 | 173.86 | 189.00 | 193.50 | 0.00 | - | 1 | 54 | 48.67% |
| MSFT260116C00260000 | 2024-09-10 12:58PM EDT | 260.00 | 167.30 | 184.50 | 189.00 | 0.00 | - | 1 | 107 | 47.85% |
| MSFT260116C00265000 | 2024-08-21 1:24PM EDT | 265.00 | 176.90 | 180.05 | 184.50 | 0.00 | - | 2 | 60 | 47.02% |
| MSFT260116C00270000 | 2024-08-22 9:51AM EDT | 270.00 | 173.45 | 175.55 | 180.50 | 0.00 | - | 2 | 468 | 46.68% |
| MSFT260116C00275000 | 2024-08-21 2:09PM EDT | 275.00 | 168.48 | 171.50 | 174.25 | 0.00 | - | 84 | 248 | 44.18% |
| MSFT260116C00280000 | 2024-08-20 12:51PM EDT | 280.00 | 164.05 | 167.00 | 169.85 | 0.00 | - | 6 | 44 | 43.48% |
| MSFT260116C00285000 | 2024-08-12 11:57AM EDT | 285.00 | 145.20 | 156.00 | 159.45 | 0.00 | - | 2 | 35 | 37.05% |
| MSFT260116C00290000 | 2024-09-11 3:57PM EDT | 290.00 | 159.03 | 158.50 | 163.00 | +5.79 | +3.78% | 3 | 52 | 43.76% |
| MSFT260116C00295000 | 2024-09-10 1:19PM EDT | 295.00 | 138.85 | 154.00 | 157.10 | 0.00 | - | 14 | 18 | 41.72% |
| MSFT260116C00300000 | 2024-09-13 3:38PM EDT | 300.00 | 151.30 | 150.00 | 153.65 | 0.00 | - | 1 | 656 | 41.77% |
| MSFT260116C00305000 | 2024-09-10 1:22PM EDT | 305.00 | 130.35 | 145.50 | 148.55 | 0.00 | - | 4 | 95 | 40.44% |
| MSFT260116C00310000 | 2024-09-13 3:50PM EDT | 310.00 | 143.37 | 141.50 | 144.50 | 0.00 | - | 1 | 190 | 39.96% |
| MSFT260116C00315000 | 2024-09-06 10:15AM EDT | 315.00 | 119.29 | 137.65 | 140.45 | 0.00 | - | 25 | 135 | 39.46% |
| MSFT260116C00320000 | 2024-09-13 9:57AM EDT | 320.00 | 131.17 | 134.55 | 138.00 | 0.00 | - | 1 | 100 | 40.14% |
| MSFT260116C00325000 | 2024-08-15 9:34AM EDT | 325.00 | 123.00 | 129.60 | 131.70 | 0.00 | - | 2 | 132 | 37.94% |
| MSFT260116C00330000 | 2024-09-12 10:24AM EDT | 330.00 | 120.00 | 125.50 | 128.50 | 0.00 | - | 1 | 244 | 38.01% |
| MSFT260116C00335000 | 2024-09-16 10:17AM EDT | 335.00 | 123.65 | 121.70 | 124.25 | +8.33 | +7.22% | 4 | 131 | 37.30% |
| MSFT260116C00340000 | 2024-09-10 1:23PM EDT | 340.00 | 103.55 | 117.50 | 120.35 | 0.00 | - | 2 | 110 | 36.82% |
| MSFT260116C00345000 | 2024-09-04 10:00AM EDT | 345.00 | 96.20 | 114.10 | 117.40 | 0.00 | - | 4 | 70 | 36.95% |
| MSFT260116C00350000 | 2024-09-13 3:50PM EDT | 350.00 | 111.49 | 110.15 | 113.25 | 0.00 | - | 3 | 745 | 36.26% |
| MSFT260116C00355000 | 2024-08-30 12:34PM EDT | 355.00 | 94.57 | 107.50 | 109.90 | 0.00 | - | 1 | 65 | 36.06% |
| MSFT260116C00360000 | 2024-09-13 3:36PM EDT | 360.00 | 104.15 | 102.50 | 107.00 | 0.00 | - | 1 | 231 | 36.11% |
| MSFT260116C00365000 | 2024-09-10 11:10AM EDT | 365.00 | 87.05 | 100.25 | 102.10 | 0.00 | - | 3 | 550 | 34.90% |
| MSFT260116C00370000 | 2024-09-12 2:46PM EDT | 370.00 | 94.25 | 95.75 | 98.95 | 0.00 | - | 1 | 400 | 34.75% |
| MSFT260116C00375000 | 2024-09-12 2:49PM EDT | 375.00 | 90.80 | 92.40 | 94.60 | 0.00 | - | 1 | 623 | 33.85% |
| MSFT260116C00380000 | 2024-09-13 9:34AM EDT | 380.00 | 87.00 | 88.50 | 92.20 | 0.00 | - | 1 | 847 | 34.08% |
| MSFT260116C00385000 | 2024-09-12 2:10PM EDT | 385.00 | 83.86 | 85.60 | 88.70 | 0.00 | - | 5 | 580 | 33.63% |
| MSFT260116C00390000 | 2024-09-12 2:54PM EDT | 390.00 | 79.99 | 81.50 | 85.50 | 0.00 | - | 1 | 538 | 33.34% |
| MSFT260116C00395000 | 2024-09-13 3:56PM EDT | 395.00 | 80.49 | 78.50 | 83.00 | 0.00 | - | 7 | 2,144 | 33.39% |
| MSFT260116C00400000 | 2024-09-16 2:17PM EDT | 400.00 | 77.45 | 76.10 | 78.00 | +0.30 | +0.39% | 7 | 2,112 | 32.06% |
| MSFT260116C00405000 | 2024-09-13 12:01PM EDT | 405.00 | 73.00 | 73.05 | 77.00 | 0.00 | - | 2 | 3,264 | 32.86% |
| MSFT260116C00410000 | 2024-09-13 3:51PM EDT | 410.00 | 71.49 | 69.30 | 73.95 | 0.00 | - | 5 | 2,429 | 32.53% |
| MSFT260116C00415000 | 2024-09-16 1:55PM EDT | 415.00 | 68.60 | 67.85 | 70.00 | +3.60 | +5.54% | 10 | 1,126 | 31.70% |
| MSFT260116C00420000 | 2024-09-16 1:50PM EDT | 420.00 | 65.50 | 63.50 | 67.15 | +0.40 | +0.61% | 20 | 2,828 | 31.42% |
| MSFT260116C00425000 | 2024-09-13 1:47PM EDT | 425.00 | 61.80 | 61.45 | 65.40 | -1.05 | -1.67% | 1 | 4,196 | 31.68% |
| MSFT260116C00430000 | 2024-09-16 12:33PM EDT | 430.00 | 58.88 | 58.25 | 61.55 | -0.79 | -1.32% | 21 | 4,342 | 30.82% |
| MSFT260116C00435000 | 2024-09-16 9:56AM EDT | 435.00 | 58.00 | 55.00 | 60.00 | +0.25 | +0.43% | 32 | 354 | 31.12% |
| MSFT260116C00440000 | 2024-09-16 2:17PM EDT | 440.00 | 54.90 | 54.15 | 56.35 | +5.00 | +10.02% | 4 | 1,521 | 30.32% |
| MSFT260116C00445000 | 2024-09-10 12:43PM EDT | 445.00 | 41.70 | 52.05 | 53.90 | 0.00 | - | 35 | 830 | 30.10% |
| MSFT260116C00450000 | 2024-09-16 10:23AM EDT | 450.00 | 49.65 | 48.70 | 51.50 | -0.20 | -0.40% | 11 | 3,267 | 29.87% |
| MSFT260116C00455000 | 2024-09-16 9:40AM EDT | 455.00 | 48.00 | 47.35 | 49.10 | +5.20 | +12.15% | 2 | 402 | 29.61% |
| MSFT260116C00460000 | 2024-09-16 10:05AM EDT | 460.00 | 45.55 | 43.15 | 48.00 | +0.81 | +1.81% | 1 | 849 | 29.98% |
| MSFT260116C00465000 | 2024-09-04 10:04AM EDT | 465.00 | 32.55 | 41.90 | 44.65 | 0.00 | - | 1 | 793 | 29.18% |
| MSFT260116C00470000 | 2024-09-16 12:19PM EDT | 470.00 | 40.10 | 39.00 | 42.55 | -0.90 | -2.20% | 13 | 1,438 | 28.99% |
| MSFT260116C00475000 | 2024-09-16 10:43AM EDT | 475.00 | 38.85 | 37.60 | 40.60 | +1.70 | +4.58% | 2 | 965 | 28.84% |
| MSFT260116C00480000 | 2024-09-16 1:47PM EDT | 480.00 | 36.95 | 36.55 | 38.60 | +0.75 | +2.07% | 13 | 643 | 28.63% |
| MSFT260116C00490000 | 2024-09-16 11:38AM EDT | 490.00 | 33.25 | 32.10 | 34.85 | +4.25 | +14.66% | 47 | 288 | 28.25% |
| MSFT260116C00500000 | 2024-09-16 3:58PM EDT | 500.00 | 30.40 | 28.80 | 30.50 | +0.20 | +0.66% | 24 | 2,566 | 27.43% |
| MSFT260116C00520000 | 2024-09-13 2:15PM EDT | 520.00 | 24.20 | 22.85 | 25.50 | 0.00 | - | 1 | 1,030 | 27.39% |
| MSFT260116C00540000 | 2024-09-09 1:59PM EDT | 540.00 | 13.00 | 17.95 | 21.65 | 0.00 | - | 2 | 1,043 | 27.59% |
| MSFT260116C00550000 | 2024-09-16 12:42PM EDT | 550.00 | 16.75 | 15.80 | 19.45 | -0.35 | -2.05% | 1 | 1,068 | 27.39% |
| MSFT260116C00560000 | 2024-09-12 3:32PM EDT | 560.00 | 14.15 | 13.90 | 17.50 | 0.00 | - | 1 | 580 | 27.23% |
| MSFT260116C00570000 | 2024-09-12 1:49PM EDT | 570.00 | 12.40 | 12.25 | 14.90 | 0.00 | - | 1 | 1,298 | 26.53% |
| MSFT260116C00580000 | 2024-09-16 11:23AM EDT | 580.00 | 12.00 | 11.80 | 13.25 | -0.05 | -0.41% | 1 | 1,326 | 26.34% |
| MSFT260116C00600000 | 2024-09-16 11:25AM EDT | 600.00 | 9.50 | 8.10 | 10.60 | +0.10 | +1.06% | 4 | 2,533 | 26.13% |
| MSFT260116C00610000 | 2024-09-13 1:24PM EDT | 610.00 | 8.32 | 7.15 | 9.60 | 0.00 | - | 25 | 870 | 26.14% |
| MSFT260116C00620000 | 2024-09-06 1:07PM EDT | 620.00 | 4.95 | 7.15 | 8.00 | 0.00 | - | 26 | 490 | 25.54% |
| MSFT260116C00640000 | 2024-09-16 3:09PM EDT | 640.00 | 5.70 | 5.40 | 6.80 | +0.10 | +1.79% | 1 | 509 | 25.87% |
| MSFT260116C00660000 | 2024-09-16 1:38PM EDT | 660.00 | 4.35 | 3.25 | 5.10 | +0.20 | +4.82% | 1 | 342 | 25.39% |
| MSFT260116C00665000 | 2024-09-13 12:55PM EDT | 665.00 | 4.08 | 2.41 | 5.40 | 0.00 | - | 1 | 8 | 26.07% |
| MSFT260116C00670000 | 2024-09-11 12:30PM EDT | 670.00 | 3.53 | 2.95 | 4.20 | 0.00 | - | 1 | 17 | 24.91% |
| MSFT260116C00675000 | 2024-08-19 3:45PM EDT | 675.00 | 3.46 | 2.90 | 3.95 | 0.00 | - | 2 | 5 | 24.88% |
| MSFT260116C00680000 | 2024-09-13 2:57PM EDT | 680.00 | 3.65 | 2.87 | 3.70 | +0.17 | +4.89% | 1 | 258 | 24.83% |
| MSFT260116C00685000 | 2024-08-21 1:06PM EDT | 685.00 | 3.55 | 1.00 | 6.00 | 0.00 | - | 12 | 15 | 28.02% |
| MSFT260116C00690000 | 2024-09-11 3:08PM EDT | 690.00 | 2.70 | 2.69 | 3.30 | 0.00 | - | 2 | 28 | 24.83% |
| MSFT260116C00695000 | 2024-09-11 3:13PM EDT | 695.00 | 2.55 | 2.72 | 3.10 | 0.00 | - | 1 | 30 | 24.80% |
| MSFT260116C00700000 | 2024-09-16 11:52AM EDT | 700.00 | 2.70 | 1.92 | 2.90 | 0.00 | - | 4 | 517 | 24.75% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116P00160000 | 2024-08-28 10:15AM EDT | 160.00 | 0.63 | 0.37 | 0.69 | 0.00 | - | 2 | 747 | 40.13% |
| MSFT260116P00165000 | 2024-09-13 2:00PM EDT | 165.00 | 0.62 | 0.43 | 1.57 | 0.00 | - | 1 | 296 | 44.36% |
| MSFT260116P00170000 | 2024-09-11 2:17PM EDT | 170.00 | 0.62 | 0.29 | 1.81 | 0.00 | - | 27 | 477 | 44.19% |
| MSFT260116P00175000 | 2024-09-13 2:54PM EDT | 175.00 | 0.76 | 0.51 | 1.64 | 0.00 | - | 31 | 186 | 42.19% |
| MSFT260116P00180000 | 2024-09-12 10:36AM EDT | 180.00 | 0.86 | 0.68 | 1.61 | 0.00 | - | 8 | 274 | 40.86% |
| MSFT260116P00185000 | 2024-09-13 2:56PM EDT | 185.00 | 0.75 | 0.71 | 2.15 | 0.00 | - | 52 | 241 | 41.84% |
| MSFT260116P00190000 | 2024-09-11 3:59PM EDT | 190.00 | 1.38 | 0.64 | 2.25 | 0.00 | - | 2 | 225 | 41.01% |
| MSFT260116P00195000 | 2024-09-16 11:29AM EDT | 195.00 | 1.07 | 0.84 | 1.29 | -0.03 | -2.73% | 2 | 779 | 36.05% |
| MSFT260116P00200000 | 2024-09-16 11:15AM EDT | 200.00 | 1.18 | 0.83 | 1.60 | -0.64 | -35.16% | 7 | 868 | 36.35% |
| MSFT260116P00205000 | 2024-09-16 11:18AM EDT | 205.00 | 1.27 | 1.12 | 1.66 | -1.35 | -51.53% | 93 | 167 | 35.54% |
| MSFT260116P00210000 | 2024-09-16 11:19AM EDT | 210.00 | 1.39 | 1.25 | 2.71 | -2.06 | -59.71% | 4 | 384 | 37.91% |
| MSFT260116P00215000 | 2024-09-16 11:13AM EDT | 215.00 | 1.49 | 1.38 | 2.05 | -0.29 | -16.29% | 19 | 282 | 34.85% |
| MSFT260116P00220000 | 2024-09-16 11:19AM EDT | 220.00 | 1.67 | 1.52 | 2.22 | -0.42 | -20.10% | 3 | 186 | 34.36% |
| MSFT260116P00225000 | 2024-09-12 11:31AM EDT | 225.00 | 1.90 | 1.55 | 2.88 | 0.00 | - | 1 | 457 | 35.17% |
| MSFT260116P00230000 | 2024-09-12 1:19PM EDT | 230.00 | 2.23 | 1.72 | 2.60 | 0.00 | - | 20 | 241 | 33.42% |
| MSFT260116P00235000 | 2024-09-16 11:27AM EDT | 235.00 | 2.20 | 1.93 | 5.00 | -2.80 | -56.00% | 213 | 329 | 37.60% |
| MSFT260116P00240000 | 2024-08-26 10:21AM EDT | 240.00 | 2.90 | 2.10 | 3.70 | 0.00 | - | 4 | 2,054 | 33.98% |
| MSFT260116P00245000 | 2024-09-13 3:05PM EDT | 245.00 | 2.70 | 2.16 | 3.95 | 0.00 | - | 1 | 499 | 33.47% |
| MSFT260116P00250000 | 2024-09-11 12:54PM EDT | 250.00 | 3.50 | 2.46 | 4.20 | 0.00 | - | 2 | 510 | 32.95% |
| MSFT260116P00255000 | 2024-09-11 11:07AM EDT | 255.00 | 4.20 | 2.62 | 4.45 | 0.00 | - | 12 | 714 | 32.40% |
| MSFT260116P00260000 | 2024-09-10 2:48PM EDT | 260.00 | 4.30 | 2.39 | 4.75 | 0.00 | - | 4 | 2,154 | 31.93% |
| MSFT260116P00265000 | 2024-09-13 3:38PM EDT | 265.00 | 3.75 | 3.55 | 4.90 | 0.00 | - | 2 | 1,869 | 31.19% |
| MSFT260116P00270000 | 2024-09-13 3:41PM EDT | 270.00 | 4.00 | 3.90 | 5.20 | 0.00 | - | 5 | 2,147 | 30.69% |
| MSFT260116P00275000 | 2024-08-22 3:19PM EDT | 275.00 | 5.45 | 4.25 | 5.60 | 0.00 | - | 3 | 289 | 30.32% |
| MSFT260116P00280000 | 2024-09-16 10:36AM EDT | 280.00 | 4.80 | 2.50 | 6.00 | +0.10 | +2.13% | 2 | 581 | 29.91% |
| MSFT260116P00285000 | 2024-09-13 3:14PM EDT | 285.00 | 5.20 | 4.05 | 6.60 | 0.00 | - | 2 | 416 | 29.74% |
| MSFT260116P00290000 | 2024-09-11 3:30PM EDT | 290.00 | 5.51 | 5.45 | 6.85 | -0.74 | -11.84% | 1 | 1,654 | 29.09% |
| MSFT260116P00295000 | 2024-09-09 3:58PM EDT | 295.00 | 8.60 | 5.95 | 7.35 | 0.00 | - | 7 | 89 | 28.72% |
| MSFT260116P00300000 | 2024-09-16 10:02AM EDT | 300.00 | 6.50 | 6.45 | 7.90 | -0.40 | -5.80% | 2 | 1,412 | 28.39% |
| MSFT260116P00305000 | 2024-08-19 10:19AM EDT | 305.00 | 8.42 | 5.00 | 8.50 | 0.00 | - | 4 | 219 | 28.07% |
| MSFT260116P00310000 | 2024-08-29 11:08AM EDT | 310.00 | 8.70 | 7.30 | 9.10 | 0.00 | - | 10 | 581 | 27.72% |
| MSFT260116P00315000 | 2024-09-10 10:40AM EDT | 315.00 | 8.31 | 7.30 | 9.75 | -2.08 | -20.02% | 1 | 218 | 27.39% |
| MSFT260116P00320000 | 2024-09-10 10:41AM EDT | 320.00 | 11.23 | 6.50 | 10.45 | 0.00 | - | 2 | 835 | 27.07% |
| MSFT260116P00325000 | 2024-09-11 1:48PM EDT | 325.00 | 9.90 | 7.50 | 11.20 | -1.70 | -14.66% | 1 | 431 | 26.76% |
| MSFT260116P00330000 | 2024-08-29 10:55AM EDT | 330.00 | 11.65 | 9.50 | 12.00 | 0.00 | - | 11 | 482 | 26.46% |
| MSFT260116P00335000 | 2024-09-05 3:25PM EDT | 335.00 | 11.80 | 10.30 | 11.90 | -3.58 | -23.28% | 1 | 133 | 25.38% |
| MSFT260116P00340000 | 2024-09-16 10:48AM EDT | 340.00 | 12.65 | 11.30 | 14.80 | -0.19 | -1.48% | 2 | 1,517 | 26.69% |
| MSFT260116P00345000 | 2024-09-13 9:45AM EDT | 345.00 | 13.90 | 12.05 | 14.70 | 0.00 | - | 1 | 451 | 25.59% |
| MSFT260116P00350000 | 2024-09-16 3:51PM EDT | 350.00 | 14.49 | 14.10 | 15.75 | +0.04 | +0.28% | 104 | 3,367 | 25.33% |
| MSFT260116P00355000 | 2024-09-11 2:34PM EDT | 355.00 | 17.47 | 14.90 | 15.95 | 0.00 | - | 3 | 287 | 24.44% |
| MSFT260116P00360000 | 2024-09-16 1:16PM EDT | 360.00 | 16.70 | 14.00 | 17.00 | -2.30 | -12.11% | 1 | 1,615 | 24.13% |
| MSFT260116P00365000 | 2024-09-13 1:49PM EDT | 365.00 | 17.77 | 15.50 | 20.50 | 0.00 | - | 1 | 817 | 25.40% |
| MSFT260116P00370000 | 2024-09-06 12:05PM EDT | 370.00 | 27.47 | 17.75 | 20.45 | 0.00 | - | 30 | 1,821 | 24.27% |
| MSFT260116P00375000 | 2024-09-16 3:53PM EDT | 375.00 | 20.40 | 20.00 | 20.45 | -0.01 | -0.05% | 14 | 857 | 23.19% |
| MSFT260116P00380000 | 2024-09-16 1:07PM EDT | 380.00 | 22.00 | 19.50 | 23.15 | -0.10 | -0.45% | 11 | 1,903 | 23.74% |
| MSFT260116P00385000 | 2024-09-13 3:41PM EDT | 385.00 | 23.25 | 21.75 | 24.60 | 0.00 | - | 1 | 691 | 23.47% |
| MSFT260116P00390000 | 2024-09-12 2:44PM EDT | 390.00 | 25.90 | 24.15 | 26.60 | 0.00 | - | 39 | 895 | 23.48% |
| MSFT260116P00395000 | 2024-08-26 11:22AM EDT | 395.00 | 31.75 | 24.00 | 28.60 | 0.00 | - | 750 | 1,345 | 23.43% |
| MSFT260116P00400000 | 2024-09-16 10:15AM EDT | 400.00 | 28.35 | 26.50 | 29.30 | +0.35 | +1.25% | 11 | 1,991 | 22.63% |
| MSFT260116P00405000 | 2024-09-16 2:13PM EDT | 405.00 | 29.87 | 28.35 | 30.15 | -1.13 | -3.65% | 2 | 343 | 21.88% |
| MSFT260116P00410000 | 2024-09-16 1:10PM EDT | 410.00 | 32.14 | 30.10 | 33.45 | -0.37 | -1.14% | 11 | 330 | 22.41% |
| MSFT260116P00415000 | 2024-09-16 2:15PM EDT | 415.00 | 33.38 | 32.00 | 34.85 | -5.67 | -14.52% | 8 | 460 | 21.88% |
| MSFT260116P00420000 | 2024-09-16 3:50PM EDT | 420.00 | 36.04 | 33.05 | 36.20 | +0.24 | +0.67% | 156 | 1,627 | 21.29% |
| MSFT260116P00425000 | 2024-09-16 2:15PM EDT | 425.00 | 38.19 | 37.10 | 38.30 | -4.41 | -10.35% | 8 | 3,229 | 21.05% |
| MSFT260116P00430000 | 2024-09-16 11:15AM EDT | 430.00 | 40.20 | 39.30 | 41.15 | -0.57 | -1.40% | 7 | 640 | 21.14% |
| MSFT260116P00435000 | 2024-08-29 1:21PM EDT | 435.00 | 46.85 | 41.50 | 42.80 | 0.00 | - | 5 | 72 | 20.58% |
| MSFT260116P00440000 | 2024-09-13 9:34AM EDT | 440.00 | 46.42 | 43.85 | 45.70 | 0.00 | - | 2 | 773 | 20.60% |
| MSFT260116P00445000 | 2024-08-29 11:04AM EDT | 445.00 | 51.30 | 45.45 | 49.25 | 0.00 | - | 5 | 193 | 20.90% |
| MSFT260116P00450000 | 2024-09-16 9:42AM EDT | 450.00 | 49.25 | 48.80 | 50.30 | -1.90 | -3.71% | 1 | 752 | 19.90% |
| MSFT260116P00455000 | 2024-09-10 11:11AM EDT | 455.00 | 62.05 | 51.40 | 52.20 | 0.00 | - | 150 | 266 | 19.28% |
| MSFT260116P00460000 | 2024-09-05 11:41AM EDT | 460.00 | 68.50 | 53.95 | 56.80 | 0.00 | - | 57 | 115 | 19.98% |
| MSFT260116P00465000 | 2024-08-01 1:53PM EDT | 465.00 | 68.35 | 62.25 | 65.10 | 0.00 | - | 2 | 36 | 22.53% |
| MSFT260116P00470000 | 2024-09-05 10:44AM EDT | 470.00 | 60.00 | 59.70 | 62.05 | -10.97 | -15.46% | 2 | 1,191 | 19.22% |
| MSFT260116P00475000 | 2024-08-19 12:34PM EDT | 475.00 | 69.70 | 62.50 | 66.00 | 0.00 | - | 6 | 35 | 19.46% |
| MSFT260116P00480000 | 2024-09-10 2:39PM EDT | 480.00 | 78.50 | 65.55 | 68.80 | 0.00 | - | 2 | 138 | 19.05% |
| MSFT260116P00490000 | 2024-09-11 12:54PM EDT | 490.00 | 83.20 | 72.00 | 73.75 | 0.00 | - | 16 | 115 | 17.66% |
| MSFT260116P00500000 | 2024-09-12 10:33AM EDT | 500.00 | 85.78 | 78.70 | 82.00 | 0.00 | - | 8 | 157 | 17.93% |
| MSFT260116P00520000 | 2024-09-05 11:41AM EDT | 520.00 | 114.50 | 93.65 | 96.85 | 0.00 | - | 57 | 98 | 16.85% |
| MSFT260116P00540000 | 2024-09-09 3:03PM EDT | 540.00 | 136.80 | 110.25 | 113.00 | 0.00 | - | 2 | 27 | 15.59% |
| MSFT260116P00550000 | 2024-08-19 10:16AM EDT | 550.00 | 132.00 | 119.10 | 121.45 | 0.00 | - | 1 | 0 | 14.74% |
| MSFT260116P00560000 | 2024-07-11 12:46PM EDT | 560.00 | 109.28 | 152.00 | 156.50 | 0.00 | - | 3 | 2 | 33.41% |
| MSFT260116P00570000 | 2024-07-24 3:05PM EDT | 570.00 | 141.87 | 151.00 | 155.00 | 0.00 | - | 2 | 0 | 27.53% |
| MSFT260116P00580000 | 2024-06-27 3:37PM EDT | 580.00 | 128.17 | 152.50 | 157.00 | 0.00 | - | 104 | 0 | 22.67% |
| MSFT260116P00600000 | 2024-09-12 10:33AM EDT | 600.00 | 178.29 | 166.50 | 171.00 | 0.00 | - | 4 | 0 | 17.84% |
| MSFT260116P00610000 | 2024-06-28 3:36PM EDT | 610.00 | 158.99 | 182.50 | 187.00 | 0.00 | - | 6 | 0 | 25.14% |
| MSFT260116P00640000 | 2024-08-15 2:26PM EDT | 640.00 | 219.80 | 207.00 | 212.00 | 0.00 | - | 2 | 0 | 21.97% |
| MSFT260116P00660000 | 2024-07-17 1:51PM EDT | 660.00 | 217.71 | 239.00 | 244.00 | 0.00 | - | 2 | 0 | 34.54% |
| MSFT260116P00670000 | 2024-07-24 3:05PM EDT | 670.00 | 241.57 | 251.00 | 255.50 | 0.00 | - | 2 | 0 | 36.38% |
| MSFT260116P00680000 | 2024-07-03 10:14AM EDT | 680.00 | 221.21 | 269.00 | 274.00 | 0.00 | - | - | 0 | 42.81% |
| MSFT260116P00700000 | 2024-09-03 11:49AM EDT | 700.00 | 287.75 | 266.50 | 271.00 | 0.00 | - | 1 | 0 | 23.93% |
