La bourse est fermée
Dow Jones
36 179,64 +55,08 (+0,15 %) Nasdaq
14 209,99 -19,93 (-0,14 %) Nikkei 225
33 445,90 +670,08 (+2,04 %) EUR/USD
1,0782 -0,0021 (-0,19 %) HANG SENG
16 463,26 +135,40 (+0,83 %) Bitcoin EUR
40 779,98 +155,46 (+0,38 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:49PM EST. Marché ouvert.
Options d’achatpour16 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240216C00160000 | 2023-11-03 8:54AM EST | 160.00 | 192.50 | 215.00 | 217.50 | 0.00 | - | 1 | 1 | 142.60% |
| MSFT240216C00165000 | 2023-08-28 9:21AM EST | 165.00 | 162.55 | 148.90 | 152.75 | 0.00 | - | - | 1 | 0.00% |
| MSFT240216C00170000 | 2023-09-15 12:57PM EST | 170.00 | 164.48 | 159.05 | 162.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240216C00180000 | 2023-09-20 2:23PM EST | 180.00 | 147.00 | 148.45 | 152.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216C00185000 | 2023-08-11 10:08AM EST | 185.00 | 140.85 | 151.30 | 155.15 | 0.00 | - | - | 1 | 0.00% |
| MSFT240216C00190000 | 2023-11-29 3:13PM EST | 190.00 | 191.87 | 180.40 | 183.30 | 0.00 | - | - | 8 | 90.67% |
| MSFT240216C00195000 | 2023-11-09 1:37PM EST | 195.00 | 170.46 | 175.15 | 178.60 | 0.00 | - | 4 | 2 | 87.79% |
| MSFT240216C00200000 | 2023-11-09 1:36PM EST | 200.00 | 165.44 | 170.90 | 172.85 | 0.00 | - | 6 | 7 | 84.78% |
| MSFT240216C00205000 | 2023-11-14 2:16PM EST | 205.00 | 165.78 | 166.10 | 168.75 | 0.00 | - | 15 | 16 | 85.77% |
| MSFT240216C00210000 | 2023-11-14 2:14PM EST | 210.00 | 161.25 | 160.90 | 163.45 | 0.00 | - | 36 | 23 | 81.10% |
| MSFT240216C00215000 | 2023-11-14 10:52AM EST | 215.00 | 158.80 | 155.85 | 158.65 | 0.00 | - | 2 | 17 | 78.74% |
| MSFT240216C00220000 | 2023-12-01 3:57PM EST | 220.00 | 157.53 | 151.25 | 152.30 | 0.00 | - | 1 | 7 | 72.71% |
| MSFT240216C00225000 | 2023-11-16 1:40PM EST | 225.00 | 153.79 | 146.40 | 147.65 | 0.00 | - | 2 | 3 | 71.70% |
| MSFT240216C00230000 | 2023-11-10 10:56AM EST | 230.00 | 136.96 | 141.45 | 143.65 | 0.00 | - | 1 | 31 | 72.19% |
| MSFT240216C00235000 | 2023-11-14 10:39AM EST | 235.00 | 139.50 | 136.05 | 138.35 | 0.00 | - | 1 | 3 | 67.48% |
| MSFT240216C00240000 | 2023-11-29 3:59PM EST | 240.00 | 142.31 | 131.55 | 133.45 | 0.00 | - | 1 | 14 | 66.55% |
| MSFT240216C00245000 | 2023-11-27 2:33PM EST | 245.00 | 136.55 | 126.30 | 128.00 | 0.00 | - | 4 | 13 | 62.04% |
| MSFT240216C00250000 | 2023-12-05 9:35AM EST | 250.00 | 121.30 | 121.90 | 123.15 | 0.00 | - | 1 | 456 | 61.51% |
| MSFT240216C00255000 | 2023-12-05 1:01PM EST | 255.00 | 119.85 | 117.00 | 118.40 | 0.00 | - | 1 | 17 | 59.84% |
| MSFT240216C00260000 | 2023-11-29 12:14PM EST | 260.00 | 121.51 | 111.40 | 113.95 | 0.00 | - | 1 | 58 | 57.21% |
| MSFT240216C00265000 | 2023-12-05 12:21PM EST | 265.00 | 109.78 | 107.20 | 108.50 | 0.00 | - | 5 | 43 | 55.52% |
| MSFT240216C00270000 | 2023-12-04 3:29PM EST | 270.00 | 102.41 | 101.85 | 103.90 | 0.00 | - | 1 | 133 | 53.16% |
| MSFT240216C00275000 | 2023-12-04 3:50PM EST | 275.00 | 98.00 | 97.60 | 98.60 | 0.00 | - | 1 | 143 | 51.65% |
| MSFT240216C00280000 | 2023-12-04 3:54PM EST | 280.00 | 93.00 | 92.75 | 94.50 | 0.00 | - | 3 | 94 | 51.18% |
| MSFT240216C00285000 | 2023-11-30 9:43AM EST | 285.00 | 97.05 | 87.85 | 89.70 | 0.00 | - | 1 | 75 | 52.34% |
| MSFT240216C00290000 | 2023-12-05 11:10AM EST | 290.00 | 87.00 | 83.20 | 83.80 | 0.00 | - | 2 | 265 | 46.86% |
| MSFT240216C00295000 | 2023-12-05 12:25PM EST | 295.00 | 81.04 | 78.60 | 79.15 | 0.00 | - | 2 | 95 | 45.53% |
| MSFT240216C00300000 | 2023-12-05 2:56PM EST | 300.00 | 76.75 | 73.35 | 74.65 | 0.00 | - | 2 | 1,375 | 44.55% |
| MSFT240216C00305000 | 2023-12-06 10:17AM EST | 305.00 | 71.50 | 68.75 | 69.75 | +4.20 | +6.24% | 2 | 368 | 42.33% |
| MSFT240216C00310000 | 2023-12-06 10:24AM EST | 310.00 | 65.80 | 64.40 | 65.50 | -0.37 | -0.56% | 2 | 347 | 41.81% |
| MSFT240216C00315000 | 2023-12-04 2:03PM EST | 315.00 | 58.50 | 59.90 | 60.25 | 0.00 | - | 2 | 596 | 38.62% |
| MSFT240216C00320000 | 2023-12-05 3:19PM EST | 320.00 | 58.23 | 55.40 | 55.75 | 0.00 | - | 5 | 811 | 37.28% |
| MSFT240216C00325000 | 2023-12-04 3:27PM EST | 325.00 | 50.22 | 50.50 | 51.60 | 0.00 | - | 3 | 1,709 | 36.61% |
| MSFT240216C00330000 | 2023-12-05 3:17PM EST | 330.00 | 49.60 | 46.55 | 46.95 | 0.00 | - | 1 | 1,597 | 34.68% |
| MSFT240216C00335000 | 2023-12-06 9:59AM EST | 335.00 | 41.65 | 42.35 | 42.95 | -3.08 | -6.89% | 3 | 1,906 | 33.97% |
| MSFT240216C00340000 | 2023-12-06 11:18AM EST | 340.00 | 38.15 | 38.35 | 38.60 | -2.81 | -6.86% | 55 | 1,906 | 32.38% |
| MSFT240216C00345000 | 2023-12-06 9:48AM EST | 345.00 | 34.64 | 34.35 | 34.70 | -2.11 | -5.74% | 15 | 1,731 | 31.46% |
| MSFT240216C00350000 | 2023-12-06 12:09PM EST | 350.00 | 30.25 | 30.60 | 30.90 | -2.65 | -8.05% | 131 | 34,277 | 30.47% |
| MSFT240216C00355000 | 2023-12-06 12:29PM EST | 355.00 | 26.81 | 27.05 | 27.30 | -2.54 | -8.65% | 116 | 2,361 | 29.58% |
| MSFT240216C00360000 | 2023-12-06 1:23PM EST | 360.00 | 23.60 | 23.85 | 24.10 | -2.27 | -8.77% | 47 | 6,563 | 29.06% |
| MSFT240216C00365000 | 2023-12-06 1:06PM EST | 365.00 | 20.00 | 20.60 | 20.85 | -2.46 | -10.95% | 66 | 1,968 | 28.17% |
| MSFT240216C00370000 | 2023-12-06 1:24PM EST | 370.00 | 17.60 | 17.75 | 18.00 | -1.85 | -9.51% | 157 | 6,513 | 27.59% |
| MSFT240216C00375000 | 2023-12-06 1:34PM EST | 375.00 | 15.25 | 15.10 | 15.20 | -1.45 | -8.68% | 275 | 5,496 | 26.75% |
| MSFT240216C00380000 | 2023-12-06 1:20PM EST | 380.00 | 12.70 | 12.75 | 12.90 | -1.65 | -11.50% | 135 | 4,727 | 26.34% |
| MSFT240216C00385000 | 2023-12-06 12:01PM EST | 385.00 | 10.70 | 10.65 | 10.80 | -1.40 | -11.57% | 76 | 3,265 | 25.89% |
| MSFT240216C00390000 | 2023-12-06 1:10PM EST | 390.00 | 8.58 | 8.85 | 8.95 | -1.54 | -15.22% | 55 | 5,006 | 25.49% |
| MSFT240216C00395000 | 2023-12-06 1:31PM EST | 395.00 | 7.30 | 7.25 | 7.35 | -1.00 | -12.05% | 41 | 3,462 | 25.14% |
| MSFT240216C00400000 | 2023-12-06 1:06PM EST | 400.00 | 5.65 | 5.95 | 6.05 | -1.25 | -18.12% | 307 | 20,572 | 24.96% |
| MSFT240216C00405000 | 2023-12-06 1:04PM EST | 405.00 | 4.70 | 4.80 | 4.90 | -0.87 | -15.62% | 178 | 7,100 | 24.72% |
| MSFT240216C00410000 | 2023-12-06 12:40PM EST | 410.00 | 3.90 | 3.90 | 4.00 | -0.66 | -14.47% | 15 | 3,206 | 24.66% |
| MSFT240216C00415000 | 2023-12-06 1:15PM EST | 415.00 | 3.10 | 3.15 | 3.25 | -0.62 | -16.67% | 57 | 1,112 | 24.62% |
| MSFT240216C00420000 | 2023-12-06 1:11PM EST | 420.00 | 2.47 | 2.55 | 2.61 | -0.53 | -17.67% | 42 | 6,636 | 24.55% |
| MSFT240216C00425000 | 2023-12-06 11:39AM EST | 425.00 | 2.06 | 2.09 | 2.14 | -0.36 | -14.88% | 15 | 1,383 | 24.67% |
| MSFT240216C00430000 | 2023-12-06 11:08AM EST | 430.00 | 1.84 | 1.69 | 1.74 | -0.16 | -8.00% | 24 | 554 | 24.76% |
| MSFT240216C00435000 | 2023-12-06 1:04PM EST | 435.00 | 1.34 | 1.36 | 1.40 | -0.26 | -16.25% | 7 | 2,517 | 24.81% |
| MSFT240216C00440000 | 2023-12-06 1:07PM EST | 440.00 | 1.07 | 1.11 | 1.12 | -0.21 | -16.41% | 11 | 432 | 24.84% |
| MSFT240216C00445000 | 2023-12-06 10:15AM EST | 445.00 | 1.02 | 0.91 | 0.94 | -0.07 | -6.42% | 1 | 293 | 25.15% |
| MSFT240216C00450000 | 2023-12-06 10:59AM EST | 450.00 | 0.76 | 0.74 | 0.78 | -0.16 | -17.39% | 68 | 2,438 | 25.39% |
| MSFT240216C00455000 | 2023-12-06 1:32PM EST | 455.00 | 0.63 | 0.62 | 0.63 | -0.03 | -4.55% | 6 | 669 | 25.50% |
| MSFT240216C00460000 | 2023-12-05 3:50PM EST | 460.00 | 0.61 | 0.51 | 0.53 | 0.00 | - | 8 | 395 | 25.79% |
| MSFT240216C00465000 | 2023-12-05 11:37AM EST | 465.00 | 0.49 | 0.42 | 0.45 | 0.00 | - | 3 | 1,476 | 26.12% |
| MSFT240216C00470000 | 2023-12-06 12:10PM EST | 470.00 | 0.37 | 0.35 | 0.37 | -0.05 | -11.90% | 2 | 451 | 26.29% |
| MSFT240216C00475000 | 2023-12-06 12:10PM EST | 475.00 | 0.30 | 0.29 | 0.32 | -0.06 | -16.67% | 2 | 1,015 | 26.66% |
| MSFT240216C00480000 | 2023-12-05 11:15AM EST | 480.00 | 0.32 | 0.24 | 0.27 | 0.00 | - | 1 | 947 | 26.93% |
| MSFT240216C00485000 | 2023-12-04 2:24PM EST | 485.00 | 0.22 | 0.20 | 0.23 | 0.00 | - | 3 | 229 | 27.22% |
| MSFT240216C00490000 | 2023-12-04 11:16AM EST | 490.00 | 0.16 | 0.16 | 0.19 | 0.00 | - | 22 | 216 | 27.39% |
| MSFT240216C00495000 | 2023-12-05 11:33AM EST | 495.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 1 | 96 | 27.83% |
| MSFT240216C00500000 | 2023-12-06 11:34AM EST | 500.00 | 0.11 | 0.11 | 0.14 | -0.06 | -35.29% | 2 | 856 | 27.98% |
| MSFT240216C00505000 | 2023-12-05 10:57AM EST | 505.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 1 | 268 | 28.27% |
| MSFT240216C00510000 | 2023-12-06 10:57AM EST | 510.00 | 0.10 | 0.07 | 0.10 | -0.05 | -33.33% | 35 | 486 | 28.42% |
| MSFT240216C00515000 | 2023-12-06 10:06AM EST | 515.00 | 0.09 | 0.06 | 0.09 | +0.02 | +28.57% | 1 | 87 | 28.81% |
| MSFT240216C00520000 | 2023-12-05 11:30AM EST | 520.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 103 | 29.20% |
| MSFT240216C00525000 | 2023-12-05 11:29AM EST | 525.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 2 | 1,621 | 29.49% |
| MSFT240216C00530000 | 2023-12-06 1:14PM EST | 530.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 11 | 539 | 29.69% |
| MSFT240216C00535000 | 2023-12-05 11:29AM EST | 535.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 324 | 29.88% |
| MSFT240216C00540000 | 2023-12-06 1:30PM EST | 540.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 25 | 2,176 | 29.88% |
Options de ventepour16 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240216P00160000 | 2023-12-04 2:18PM EST | 160.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 102 | 62.11% |
| MSFT240216P00165000 | 2023-12-04 10:30AM EST | 165.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 99 | 60.16% |
| MSFT240216P00170000 | 2023-12-04 9:57AM EST | 170.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 79 | 59.77% |
| MSFT240216P00175000 | 2023-12-04 10:24AM EST | 175.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 4 | 1,288 | 57.62% |
| MSFT240216P00180000 | 2023-12-04 3:20PM EST | 180.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 809 | 56.84% |
| MSFT240216P00185000 | 2023-12-06 9:31AM EST | 185.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1 | 1,183 | 54.88% |
| MSFT240216P00190000 | 2023-12-04 10:11AM EST | 190.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 7 | 189 | 53.91% |
| MSFT240216P00195000 | 2023-12-04 12:56PM EST | 195.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 485 | 785 | 53.52% |
| MSFT240216P00200000 | 2023-12-04 1:00PM EST | 200.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 7 | 793 | 52.34% |
| MSFT240216P00205000 | 2023-12-06 11:27AM EST | 205.00 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 1 | 118 | 50.98% |
| MSFT240216P00210000 | 2023-12-06 12:08PM EST | 210.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 3 | 661 | 50.29% |
| MSFT240216P00215000 | 2023-11-28 11:47AM EST | 215.00 | 0.09 | 0.10 | 0.13 | 0.00 | - | 240 | 628 | 48.83% |
| MSFT240216P00220000 | 2023-12-04 9:44AM EST | 220.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 1 | 438 | 47.36% |
| MSFT240216P00225000 | 2023-12-04 10:07AM EST | 225.00 | 0.17 | 0.13 | 0.16 | 0.00 | - | 3 | 649 | 46.19% |
| MSFT240216P00230000 | 2023-12-01 11:42AM EST | 230.00 | 0.19 | 0.17 | 0.18 | 0.00 | - | 6 | 627 | 44.97% |
| MSFT240216P00235000 | 2023-12-05 10:46AM EST | 235.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 2 | 210 | 43.70% |
| MSFT240216P00240000 | 2023-12-05 9:30AM EST | 240.00 | 0.26 | 0.20 | 0.23 | 0.00 | - | 1 | 644 | 42.63% |
| MSFT240216P00245000 | 2023-12-06 12:19PM EST | 245.00 | 0.24 | 0.23 | 0.26 | -0.09 | -27.27% | 1 | 499 | 41.50% |
| MSFT240216P00250000 | 2023-12-04 10:07AM EST | 250.00 | 0.36 | 0.27 | 0.30 | 0.00 | - | 3 | 674 | 40.48% |
| MSFT240216P00255000 | 2023-12-01 12:59PM EST | 255.00 | 0.34 | 0.31 | 0.34 | 0.00 | - | 6 | 421 | 39.36% |
| MSFT240216P00260000 | 2023-12-04 3:26PM EST | 260.00 | 0.41 | 0.36 | 0.39 | 0.00 | - | 10 | 2,595 | 38.33% |
| MSFT240216P00265000 | 2023-12-05 2:44PM EST | 265.00 | 0.45 | 0.42 | 0.45 | 0.00 | - | 4 | 563 | 37.33% |
| MSFT240216P00270000 | 2023-12-05 3:59PM EST | 270.00 | 0.49 | 0.49 | 0.52 | -0.01 | -2.00% | 2 | 1,039 | 36.33% |
| MSFT240216P00275000 | 2023-12-04 3:48PM EST | 275.00 | 0.61 | 0.57 | 0.60 | 0.00 | - | 15 | 477 | 35.35% |
| MSFT240216P00280000 | 2023-12-06 10:38AM EST | 280.00 | 0.66 | 0.67 | 0.70 | 0.00 | - | 6 | 1,183 | 34.44% |
| MSFT240216P00285000 | 2023-12-06 10:05AM EST | 285.00 | 0.80 | 0.79 | 0.82 | +0.04 | +5.26% | 10 | 1,702 | 33.55% |
| MSFT240216P00290000 | 2023-12-06 11:42AM EST | 290.00 | 0.97 | 0.93 | 0.96 | +0.07 | +7.78% | 411 | 15,817 | 32.67% |
| MSFT240216P00295000 | 2023-12-06 12:08PM EST | 295.00 | 1.11 | 1.10 | 1.13 | +0.06 | +5.71% | 409 | 16,131 | 31.82% |
| MSFT240216P00300000 | 2023-12-06 1:06PM EST | 300.00 | 1.37 | 1.30 | 1.34 | +0.09 | +7.03% | 12 | 2,199 | 31.03% |
| MSFT240216P00305000 | 2023-12-06 11:02AM EST | 305.00 | 1.48 | 1.55 | 1.59 | -0.02 | -1.33% | 2 | 1,559 | 30.25% |
| MSFT240216P00310000 | 2023-12-06 11:32AM EST | 310.00 | 1.94 | 1.86 | 1.89 | +0.06 | +3.19% | 13 | 1,169 | 29.50% |
| MSFT240216P00315000 | 2023-12-06 9:31AM EST | 315.00 | 2.23 | 2.21 | 2.24 | +0.14 | +6.70% | 14 | 1,442 | 28.73% |
| MSFT240216P00320000 | 2023-12-06 1:25PM EST | 320.00 | 2.71 | 2.64 | 2.69 | +0.23 | +9.27% | 34 | 4,281 | 28.08% |
| MSFT240216P00325000 | 2023-12-06 1:22PM EST | 325.00 | 3.20 | 3.15 | 3.20 | +0.25 | +8.47% | 18 | 1,704 | 27.37% |
| MSFT240216P00330000 | 2023-12-06 12:00PM EST | 330.00 | 3.73 | 3.75 | 3.85 | +0.18 | +5.07% | 40 | 15,049 | 26.78% |
| MSFT240216P00335000 | 2023-12-06 12:03PM EST | 335.00 | 4.61 | 4.50 | 4.55 | +0.35 | +8.22% | 36 | 3,699 | 26.05% |
| MSFT240216P00340000 | 2023-12-06 11:50AM EST | 340.00 | 5.55 | 5.30 | 5.45 | +0.55 | +11.00% | 43 | 1,797 | 25.48% |
| MSFT240216P00345000 | 2023-12-06 12:00PM EST | 345.00 | 6.45 | 6.35 | 6.45 | +0.50 | +8.40% | 221 | 2,218 | 24.81% |
| MSFT240216P00350000 | 2023-12-06 12:42PM EST | 350.00 | 7.91 | 7.60 | 7.65 | +0.80 | +11.25% | 188 | 4,528 | 24.21% |
| MSFT240216P00355000 | 2023-12-06 1:14PM EST | 355.00 | 9.26 | 8.95 | 9.05 | +0.66 | +7.67% | 122 | 2,513 | 23.62% |
| MSFT240216P00360000 | 2023-12-06 1:14PM EST | 360.00 | 10.89 | 10.60 | 10.75 | +0.69 | +6.76% | 136 | 1,969 | 23.17% |
| MSFT240216P00365000 | 2023-12-06 1:18PM EST | 365.00 | 12.70 | 12.50 | 12.60 | +0.70 | +5.83% | 64 | 2,669 | 22.59% |
| MSFT240216P00370000 | 2023-12-06 12:59PM EST | 370.00 | 15.08 | 14.60 | 14.70 | +1.43 | +10.48% | 114 | 3,219 | 22.00% |
| MSFT240216P00375000 | 2023-12-06 1:04PM EST | 375.00 | 17.38 | 16.95 | 17.10 | +1.63 | +10.35% | 22 | 2,800 | 21.46% |
| MSFT240216P00380000 | 2023-12-06 9:34AM EST | 380.00 | 19.65 | 19.55 | 19.75 | +1.32 | +7.20% | 16 | 1,009 | 20.87% |
| MSFT240216P00385000 | 2023-12-06 9:57AM EST | 385.00 | 22.85 | 22.50 | 22.75 | +1.85 | +8.81% | 2 | 872 | 20.38% |
| MSFT240216P00390000 | 2023-12-05 9:56AM EST | 390.00 | 25.61 | 25.60 | 25.90 | 0.00 | - | 1 | 415 | 19.64% |
| MSFT240216P00395000 | 2023-12-06 9:34AM EST | 395.00 | 26.90 | 29.10 | 29.40 | -2.21 | -7.59% | 6 | 111 | 18.99% |
| MSFT240216P00400000 | 2023-12-06 9:36AM EST | 400.00 | 30.00 | 32.80 | 33.20 | -1.00 | -3.23% | 2 | 333 | 18.35% |
| MSFT240216P00405000 | 2023-12-04 12:17PM EST | 405.00 | 38.80 | 35.65 | 37.85 | 0.00 | - | 1 | 421 | 19.28% |
| MSFT240216P00410000 | 2023-12-05 2:53PM EST | 410.00 | 38.85 | 40.95 | 41.60 | 0.00 | - | 4 | 322 | 17.18% |
| MSFT240216P00415000 | 2023-12-04 3:39PM EST | 415.00 | 46.50 | 45.60 | 46.30 | 0.00 | - | 122 | 237 | 17.43% |
| MSFT240216P00420000 | 2023-12-06 11:19AM EST | 420.00 | 49.67 | 50.15 | 51.50 | -2.55 | -4.88% | 6 | 167 | 19.64% |
| MSFT240216P00425000 | 2023-12-06 9:36AM EST | 425.00 | 51.79 | 55.30 | 55.65 | +5.49 | +11.86% | 2 | 59 | 15.99% |
| MSFT240216P00430000 | 2023-12-01 10:17AM EST | 430.00 | 56.40 | 59.60 | 61.10 | 0.00 | - | 2 | 12 | 20.34% |
| MSFT240216P00435000 | 2023-11-20 9:56AM EST | 435.00 | 59.91 | 64.85 | 65.65 | 0.00 | - | 13 | 0 | 18.16% |
| MSFT240216P00440000 | 2023-12-01 10:17AM EST | 440.00 | 66.51 | 69.75 | 70.70 | 0.00 | - | 1 | 0 | 19.75% |
| MSFT240216P00445000 | 2023-11-15 2:34PM EST | 445.00 | 74.30 | 75.25 | 75.75 | 0.00 | - | 150 | 0 | 21.29% |
| MSFT240216P00450000 | 2023-11-10 2:17PM EST | 450.00 | 81.78 | 80.30 | 81.20 | 0.00 | - | - | 0 | 25.66% |
| MSFT240216P00455000 | 2023-07-26 2:13PM EST | 455.00 | 121.10 | 130.20 | 133.70 | 0.00 | - | 164 | 0 | 113.51% |
| MSFT240216P00460000 | 2023-11-09 10:46AM EST | 460.00 | 97.72 | 89.50 | 90.50 | 0.00 | - | 48 | 0 | 20.90% |
| MSFT240216P00465000 | 2023-07-26 2:22PM EST | 465.00 | 131.20 | 139.95 | 143.90 | 0.00 | - | 12 | 0 | 117.28% |
| MSFT240216P00470000 | 2023-09-11 2:36PM EST | 470.00 | 132.14 | 136.50 | 139.50 | 0.00 | - | 2 | 0 | 105.23% |
| MSFT240216P00475000 | 2023-11-29 3:39PM EST | 475.00 | 96.29 | 105.15 | 105.60 | 0.00 | - | 1 | 1 | 25.37% |
| MSFT240216P00480000 | 2023-11-29 3:39PM EST | 480.00 | 101.31 | 110.15 | 111.45 | 0.00 | - | 1 | 0 | 33.75% |
| MSFT240216P00485000 | 2023-09-13 2:51PM EST | 485.00 | 149.49 | 155.00 | 158.70 | 0.00 | - | 1 | 0 | 116.52% |
| MSFT240216P00490000 | 2023-11-21 3:38PM EST | 490.00 | 117.92 | 119.90 | 121.50 | 0.00 | - | 1 | 0 | 36.13% |
| MSFT240216P00495000 | 2023-11-21 3:38PM EST | 495.00 | 122.94 | 125.05 | 125.75 | 0.00 | - | 1 | 0 | 30.98% |
| MSFT240216P00500000 | 2023-11-20 11:01AM EST | 500.00 | 125.67 | 130.10 | 130.65 | 0.00 | - | 76 | 0 | 30.52% |
| MSFT240216P00505000 | 2023-11-20 11:05AM EST | 505.00 | 130.27 | 134.90 | 135.50 | 0.00 | - | 302 | 0 | 28.42% |
| MSFT240216P00510000 | 2023-12-04 3:39PM EST | 510.00 | 141.14 | 140.30 | 140.65 | 0.00 | - | 106 | 0 | 32.20% |
| MSFT240216P00515000 | 2023-12-04 11:23AM EST | 515.00 | 149.90 | 144.80 | 145.60 | 0.00 | - | 15 | 0 | 32.18% |
| MSFT240216P00520000 | 2023-11-29 10:48AM EST | 520.00 | 140.89 | 149.35 | 150.60 | 0.00 | - | 2 | 0 | 32.96% |
| MSFT240216P00525000 | 2023-11-29 3:52PM EST | 525.00 | 145.68 | 154.75 | 155.65 | 0.00 | - | 13 | 0 | 34.62% |
| MSFT240216P00530000 | 2023-12-04 12:41PM EST | 530.00 | 160.87 | 160.30 | 160.60 | 0.00 | - | 7 | 0 | 34.52% |
| MSFT240216P00535000 | 2023-11-29 3:39PM EST | 535.00 | 156.29 | 165.30 | 166.60 | 0.00 | - | 2 | 0 | 45.46% |
| MSFT240216P00540000 | 2023-11-29 3:34PM EST | 540.00 | 161.11 | 169.45 | 170.65 | 0.00 | - | 1 | 1 | 36.96% |
