La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 680,00 -1 323,11 (-2,21 %)
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 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00160000 | 2024-03-21 12:06PM EDT | 160.00 | 271.45 | 237.65 | 240.95 | 0.00 | - | 2 | 9 | 0.00% |
| MSFT240517C00175000 | 2023-10-05 2:32PM EDT | 175.00 | 149.00 | 180.45 | 183.85 | 0.00 | - | - | 1 | 0.00% |
| MSFT240517C00190000 | 2024-02-13 12:16PM EDT | 190.00 | 221.50 | 235.05 | 238.85 | 0.00 | - | 6 | 6 | 341.59% |
| MSFT240517C00200000 | 2024-04-17 2:08PM EDT | 200.00 | 213.72 | 205.00 | 209.25 | 0.00 | - | 11 | 14 | 146.53% |
| MSFT240517C00205000 | 2024-01-18 2:37PM EDT | 205.00 | 188.85 | 200.25 | 202.90 | 0.00 | - | 3 | 3 | 120.80% |
| MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 210.00 | 213.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240517C00220000 | 2024-02-29 11:31AM EDT | 220.00 | 191.02 | 200.70 | 204.50 | 0.00 | - | - | 5 | 264.38% |
| MSFT240517C00225000 | 2024-02-13 4:56PM EDT | 225.00 | 184.14 | 200.35 | 204.25 | 0.00 | - | 5 | 6 | 282.89% |
| MSFT240517C00230000 | 2024-04-25 3:39PM EDT | 230.00 | 169.06 | 175.70 | 179.35 | 0.00 | - | 2 | 32 | 128.86% |
| MSFT240517C00235000 | 2024-02-13 4:56PM EDT | 235.00 | 174.16 | 190.60 | 194.10 | 0.00 | - | 47 | 48 | 267.59% |
| MSFT240517C00240000 | 2024-04-04 9:52AM EDT | 240.00 | 187.57 | 165.10 | 169.35 | 0.00 | - | 1 | 44 | 114.55% |
| MSFT240517C00245000 | 2024-02-27 2:31PM EDT | 245.00 | 162.62 | 176.00 | 179.50 | 0.00 | - | 3 | 11 | 229.36% |
| MSFT240517C00250000 | 2024-04-25 1:24PM EDT | 250.00 | 146.42 | 155.00 | 159.40 | 0.00 | - | 3 | 10 | 106.25% |
| MSFT240517C00255000 | 2024-04-23 11:53AM EDT | 255.00 | 152.73 | 150.20 | 154.40 | 0.00 | - | 2 | 18 | 104.35% |
| MSFT240517C00260000 | 2024-04-12 1:01PM EDT | 260.00 | 162.55 | 145.70 | 149.45 | 0.00 | - | 1 | 38 | 105.15% |
| MSFT240517C00265000 | 2024-04-25 12:36PM EDT | 265.00 | 130.70 | 140.25 | 144.45 | 0.00 | - | 17 | 17 | 97.71% |
| MSFT240517C00270000 | 2024-04-25 3:46PM EDT | 270.00 | 129.40 | 135.35 | 139.45 | 0.00 | - | 5 | 106 | 94.82% |
| MSFT240517C00275000 | 2024-04-23 2:58PM EDT | 275.00 | 135.43 | 130.20 | 134.45 | +2.00 | +1.50% | 1 | 27 | 89.99% |
| MSFT240517C00280000 | 2024-04-26 1:59PM EDT | 280.00 | 130.60 | 125.25 | 129.50 | +13.66 | +11.68% | 3 | 17 | 87.18% |
| MSFT240517C00285000 | 2024-04-25 11:45AM EDT | 285.00 | 108.32 | 120.50 | 124.50 | 0.00 | - | 1 | 38 | 85.42% |
| MSFT240517C00290000 | 2024-04-25 1:17PM EDT | 290.00 | 106.99 | 115.25 | 119.50 | 0.00 | - | 16 | 79 | 80.18% |
| MSFT240517C00295000 | 2024-04-26 9:40AM EDT | 295.00 | 114.70 | 110.60 | 114.50 | -3.26 | -2.76% | 1 | 77 | 79.03% |
| MSFT240517C00300000 | 2024-04-25 10:21AM EDT | 300.00 | 95.20 | 105.50 | 109.50 | 0.00 | - | 28 | 140 | 74.93% |
| MSFT240517C00305000 | 2024-04-25 10:02AM EDT | 305.00 | 87.57 | 100.65 | 104.50 | 0.00 | - | 21 | 81 | 72.41% |
| MSFT240517C00310000 | 2024-04-26 12:28PM EDT | 310.00 | 99.62 | 95.60 | 99.50 | +11.07 | +12.50% | 1 | 179 | 68.70% |
| MSFT240517C00315000 | 2024-04-26 2:37PM EDT | 315.00 | 94.20 | 91.40 | 94.50 | +14.25 | +17.82% | 1 | 457 | 69.41% |
| MSFT240517C00320000 | 2024-04-25 3:57PM EDT | 320.00 | 81.09 | 85.40 | 89.50 | 0.00 | - | 10 | 404 | 60.94% |
| MSFT240517C00325000 | 2024-04-26 9:46AM EDT | 325.00 | 84.03 | 80.65 | 84.50 | +7.98 | +10.49% | 13 | 140 | 58.96% |
| MSFT240517C00330000 | 2024-04-25 9:52AM EDT | 330.00 | 63.05 | 75.50 | 79.50 | 0.00 | - | 2 | 305 | 54.96% |
| MSFT240517C00335000 | 2024-04-26 1:53PM EDT | 335.00 | 75.95 | 71.00 | 74.50 | +12.45 | +19.61% | 5 | 820 | 53.98% |
| MSFT240517C00340000 | 2024-04-25 3:08PM EDT | 340.00 | 73.00 | 65.90 | 69.80 | +14.00 | +23.73% | 6 | 282 | 51.49% |
| MSFT240517C00345000 | 2024-04-26 9:41AM EDT | 345.00 | 63.36 | 61.00 | 64.85 | -0.90 | -1.40% | 1 | 390 | 60.52% |
| MSFT240517C00350000 | 2024-04-26 2:59PM EDT | 350.00 | 60.03 | 56.00 | 59.90 | +9.03 | +17.71% | 24 | 2,081 | 56.92% |
| MSFT240517C00355000 | 2024-04-26 1:56PM EDT | 355.00 | 56.19 | 51.40 | 54.95 | +15.59 | +38.40% | 31 | 514 | 53.31% |
| MSFT240517C00360000 | 2024-04-26 2:58PM EDT | 360.00 | 50.30 | 46.15 | 50.00 | +7.00 | +16.17% | 53 | 568 | 49.67% |
| MSFT240517C00365000 | 2024-04-26 3:00PM EDT | 365.00 | 45.50 | 41.55 | 45.00 | +6.65 | +17.12% | 7 | 773 | 45.78% |
| MSFT240517C00370000 | 2024-04-26 2:12PM EDT | 370.00 | 40.66 | 37.30 | 40.35 | +6.66 | +19.59% | 67 | 1,769 | 43.30% |
| MSFT240517C00375000 | 2024-04-26 1:26PM EDT | 375.00 | 35.94 | 32.50 | 35.50 | +5.76 | +19.09% | 35 | 1,045 | 39.84% |
| MSFT240517C00380000 | 2024-04-26 3:41PM EDT | 380.00 | 30.50 | 27.95 | 29.80 | +3.00 | +10.91% | 35,764 | 42,147 | 33.13% |
| MSFT240517C00385000 | 2024-04-26 3:59PM EDT | 385.00 | 25.40 | 23.45 | 25.10 | +1.54 | +6.45% | 103 | 1,427 | 30.14% |
| MSFT240517C00390000 | 2024-04-26 3:53PM EDT | 390.00 | 20.05 | 19.15 | 20.50 | -0.47 | -2.29% | 268 | 1,616 | 27.19% |
| MSFT240517C00395000 | 2024-04-26 3:56PM EDT | 395.00 | 16.15 | 15.15 | 16.50 | -1.30 | -7.45% | 245 | 10,658 | 25.61% |
| MSFT240517C00400000 | 2024-04-26 3:59PM EDT | 400.00 | 12.75 | 12.40 | 12.70 | -1.95 | -13.27% | 1,493 | 6,866 | 23.84% |
| MSFT240517C00405000 | 2024-04-26 3:59PM EDT | 405.00 | 9.60 | 9.40 | 9.65 | -2.70 | -21.95% | 973 | 9,635 | 23.12% |
| MSFT240517C00410000 | 2024-04-26 3:59PM EDT | 410.00 | 7.08 | 6.75 | 7.05 | -3.07 | -30.25% | 5,370 | 6,405 | 22.45% |
| MSFT240517C00415000 | 2024-04-26 3:57PM EDT | 415.00 | 5.00 | 4.80 | 5.05 | -3.35 | -40.12% | 2,270 | 4,815 | 22.17% |
| MSFT240517C00420000 | 2024-04-26 3:59PM EDT | 420.00 | 3.45 | 3.30 | 3.50 | -3.31 | -48.96% | 5,608 | 10,590 | 21.96% |
| MSFT240517C00425000 | 2024-04-26 3:59PM EDT | 425.00 | 2.33 | 2.18 | 2.35 | -3.12 | -57.25% | 2,626 | 9,528 | 21.80% |
| MSFT240517C00430000 | 2024-04-26 3:59PM EDT | 430.00 | 1.50 | 1.48 | 1.56 | -2.88 | -65.75% | 5,535 | 11,339 | 21.85% |
| MSFT240517C00435000 | 2024-04-26 3:59PM EDT | 435.00 | 1.02 | 0.95 | 1.03 | -2.48 | -70.86% | 2,356 | 17,758 | 22.02% |
| MSFT240517C00440000 | 2024-04-26 3:59PM EDT | 440.00 | 0.65 | 0.61 | 0.68 | -2.09 | -76.28% | 1,944 | 8,984 | 22.30% |
| MSFT240517C00445000 | 2024-04-26 3:59PM EDT | 445.00 | 0.44 | 0.41 | 0.46 | -1.77 | -80.09% | 1,552 | 4,643 | 22.75% |
| MSFT240517C00450000 | 2024-04-26 3:59PM EDT | 450.00 | 0.29 | 0.28 | 0.32 | -1.48 | -83.62% | 4,179 | 8,691 | 23.32% |
| MSFT240517C00455000 | 2024-04-26 3:57PM EDT | 455.00 | 0.19 | 0.17 | 0.23 | -1.24 | -86.71% | 298 | 4,617 | 24.00% |
| MSFT240517C00460000 | 2024-04-26 3:59PM EDT | 460.00 | 0.14 | 0.14 | 0.17 | -0.88 | -86.27% | 898 | 6,333 | 24.76% |
| MSFT240517C00465000 | 2024-04-26 3:49PM EDT | 465.00 | 0.10 | 0.09 | 0.12 | -0.72 | -87.80% | 308 | 4,156 | 25.29% |
| MSFT240517C00470000 | 2024-04-26 3:16PM EDT | 470.00 | 0.06 | 0.05 | 0.08 | -0.56 | -90.32% | 291 | 5,074 | 25.59% |
| MSFT240517C00475000 | 2024-04-26 3:56PM EDT | 475.00 | 0.06 | 0.05 | 0.06 | -0.47 | -88.68% | 257 | 1,914 | 26.27% |
| MSFT240517C00480000 | 2024-04-26 3:42PM EDT | 480.00 | 0.02 | 0.02 | 0.06 | -0.43 | -95.56% | 389 | 2,926 | 27.83% |
| MSFT240517C00485000 | 2024-04-26 3:29PM EDT | 485.00 | 0.03 | 0.01 | 0.06 | -0.30 | -90.91% | 24 | 729 | 29.40% |
| MSFT240517C00490000 | 2024-04-26 3:10PM EDT | 490.00 | 0.03 | 0.02 | 0.06 | -0.26 | -89.66% | 50 | 1,012 | 30.86% |
| MSFT240517C00495000 | 2024-04-26 3:05PM EDT | 495.00 | 0.03 | 0.01 | 0.05 | -0.18 | -85.71% | 8 | 191 | 31.64% |
| MSFT240517C00500000 | 2024-04-26 3:11PM EDT | 500.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 148 | 2,506 | 30.08% |
| MSFT240517C00505000 | 2024-04-26 10:16AM EDT | 505.00 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 2 | 158 | 33.69% |
| MSFT240517C00510000 | 2024-04-26 11:02AM EDT | 510.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 10 | 732 | 32.81% |
| MSFT240517C00515000 | 2024-04-26 10:08AM EDT | 515.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 243 | 33.99% |
| MSFT240517C00520000 | 2024-04-26 10:24AM EDT | 520.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 24 | 538 | 36.72% |
| MSFT240517C00525000 | 2024-04-26 3:33PM EDT | 525.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 65 | 108 | 37.89% |
| MSFT240517C00530000 | 2024-04-25 3:56PM EDT | 530.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 20 | 408 | 39.06% |
| MSFT240517C00535000 | 2024-04-25 10:13AM EDT | 535.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 40.43% |
| MSFT240517C00540000 | 2024-04-26 12:21PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 560 | 37.89% |
| MSFT240517C00545000 | 2024-04-24 10:50AM EDT | 545.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 63 | 132 | 39.06% |
| MSFT240517C00550000 | 2024-04-23 1:42PM EDT | 550.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 133 | 575 | 43.95% |
| MSFT240517C00555000 | 2024-03-21 10:36AM EDT | 555.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 3 | 54 | 48.24% |
| MSFT240517C00560000 | 2024-04-22 12:21PM EDT | 560.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 55 | 224 | 46.29% |
| MSFT240517C00570000 | 2024-04-26 12:07PM EDT | 570.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 288 | 1,037 | 48.63% |
| MSFT240517C00580000 | 2024-04-26 9:54AM EDT | 580.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 2,063 | 50.78% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00160000 | 2024-04-26 3:41PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 15 | 75 | 121.88% |
| MSFT240517P00165000 | 2024-04-26 10:35AM EDT | 165.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 20 | 118 | 121.09% |
| MSFT240517P00170000 | 2024-01-26 3:23PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 110.94% |
| MSFT240517P00175000 | 2024-03-12 1:42PM EDT | 175.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 32 | 119.53% |
| MSFT240517P00180000 | 2024-03-15 1:38PM EDT | 180.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 64 | 116.80% |
| MSFT240517P00185000 | 2024-02-26 4:14PM EDT | 185.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 120 | 111.72% |
| MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 190.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 108.20% |
| MSFT240517P00195000 | 2024-04-19 2:24PM EDT | 195.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 636 | 99.61% |
| MSFT240517P00200000 | 2024-04-22 11:16AM EDT | 200.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 540 | 93.75% |
| MSFT240517P00205000 | 2024-04-24 11:19AM EDT | 205.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 941 | 90.63% |
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 210.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 247 | 88.28% |
| MSFT240517P00215000 | 2024-04-18 1:10PM EDT | 215.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 916 | 87.50% |
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 220.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 321 | 84.38% |
| MSFT240517P00225000 | 2024-03-27 12:13PM EDT | 225.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 56 | 81.25% |
| MSFT240517P00230000 | 2024-04-03 10:35AM EDT | 230.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 30 | 326 | 76.56% |
| MSFT240517P00235000 | 2024-04-25 10:21AM EDT | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 649 | 73.44% |
| MSFT240517P00240000 | 2024-04-26 10:27AM EDT | 240.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 20 | 289 | 74.22% |
| MSFT240517P00245000 | 2024-04-26 12:47PM EDT | 245.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 10 | 427 | 71.48% |
| MSFT240517P00250000 | 2024-04-26 3:49PM EDT | 250.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 24 | 634 | 65.63% |
| MSFT240517P00255000 | 2024-04-26 3:14PM EDT | 255.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1,037 | 455 | 60.94% |
| MSFT240517P00260000 | 2024-04-26 10:26AM EDT | 260.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 1 | 495 | 64.84% |
| MSFT240517P00265000 | 2024-04-26 10:40AM EDT | 265.00 | 0.01 | 0.01 | 0.06 | -0.07 | -87.50% | 31 | 561 | 63.28% |
| MSFT240517P00270000 | 2024-04-26 10:40AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 100 | 2,151 | 56.25% |
| MSFT240517P00275000 | 2024-04-26 9:35AM EDT | 275.00 | 0.05 | 0.01 | 0.05 | -0.07 | -58.33% | 3 | 609 | 57.23% |
| MSFT240517P00280000 | 2024-04-26 2:06PM EDT | 280.00 | 0.03 | 0.00 | 0.06 | -0.11 | -78.57% | 2 | 336 | 54.69% |
| MSFT240517P00285000 | 2024-04-26 1:09PM EDT | 285.00 | 0.02 | 0.01 | 0.07 | -0.17 | -89.47% | 12 | 527 | 53.91% |
| MSFT240517P00290000 | 2024-04-26 3:50PM EDT | 290.00 | 0.01 | 0.01 | 0.03 | -0.22 | -95.65% | 30 | 569 | 50.00% |
| MSFT240517P00295000 | 2024-04-26 12:06PM EDT | 295.00 | 0.04 | 0.00 | 0.04 | -0.21 | -84.00% | 78 | 488 | 49.02% |
| MSFT240517P00300000 | 2024-04-26 3:58PM EDT | 300.00 | 0.03 | 0.03 | 0.04 | -0.32 | -91.43% | 58 | 1,046 | 46.68% |
| MSFT240517P00305000 | 2024-04-26 9:35AM EDT | 305.00 | 0.05 | 0.03 | 0.07 | -0.34 | -87.18% | 9 | 560 | 47.07% |
| MSFT240517P00310000 | 2024-04-26 1:40PM EDT | 310.00 | 0.06 | 0.04 | 0.10 | -0.40 | -86.96% | 304 | 838 | 46.48% |
| MSFT240517P00315000 | 2024-04-26 3:07PM EDT | 315.00 | 0.10 | 0.05 | 0.09 | -0.50 | -83.33% | 88 | 534 | 43.56% |
| MSFT240517P00320000 | 2024-04-26 3:59PM EDT | 320.00 | 0.09 | 0.08 | 0.09 | -0.61 | -87.14% | 319 | 4,034 | 41.11% |
| MSFT240517P00325000 | 2024-04-26 3:23PM EDT | 325.00 | 0.11 | 0.11 | 0.15 | -0.74 | -87.06% | 454 | 5,203 | 41.31% |
| MSFT240517P00330000 | 2024-04-26 3:59PM EDT | 330.00 | 0.13 | 0.11 | 0.16 | -0.83 | -86.46% | 577 | 1,866 | 39.16% |
| MSFT240517P00335000 | 2024-04-26 3:46PM EDT | 335.00 | 0.17 | 0.15 | 0.19 | -1.05 | -86.07% | 94 | 684 | 37.55% |
| MSFT240517P00340000 | 2024-04-26 3:56PM EDT | 340.00 | 0.18 | 0.17 | 0.20 | -1.22 | -87.14% | 541 | 2,894 | 35.25% |
| MSFT240517P00345000 | 2024-04-26 3:59PM EDT | 345.00 | 0.22 | 0.22 | 0.27 | -1.57 | -87.71% | 298 | 2,532 | 34.33% |
| MSFT240517P00350000 | 2024-04-26 3:56PM EDT | 350.00 | 0.27 | 0.26 | 0.32 | -1.87 | -87.38% | 1,111 | 3,877 | 32.62% |
| MSFT240517P00355000 | 2024-04-26 3:58PM EDT | 355.00 | 0.35 | 0.33 | 0.38 | -2.32 | -86.89% | 400 | 1,224 | 30.91% |
| MSFT240517P00360000 | 2024-04-26 3:58PM EDT | 360.00 | 0.44 | 0.40 | 0.47 | -2.74 | -86.16% | 841 | 3,987 | 29.35% |
| MSFT240517P00365000 | 2024-04-26 3:41PM EDT | 365.00 | 0.56 | 0.52 | 0.59 | -3.36 | -85.71% | 601 | 2,699 | 27.86% |
| MSFT240517P00370000 | 2024-04-26 3:57PM EDT | 370.00 | 0.73 | 0.69 | 0.77 | -4.04 | -84.70% | 969 | 4,207 | 26.51% |
| MSFT240517P00375000 | 2024-04-26 3:57PM EDT | 375.00 | 0.95 | 0.94 | 1.04 | -5.00 | -84.03% | 1,806 | 7,834 | 25.37% |
| MSFT240517P00380000 | 2024-04-26 3:58PM EDT | 380.00 | 1.37 | 1.32 | 1.44 | -5.71 | -80.65% | 1,501 | 12,698 | 24.38% |
| MSFT240517P00385000 | 2024-04-26 3:56PM EDT | 385.00 | 1.91 | 1.88 | 2.02 | -6.68 | -77.76% | 708 | 6,084 | 23.51% |
| MSFT240517P00390000 | 2024-04-26 3:59PM EDT | 390.00 | 2.72 | 2.68 | 2.90 | -7.58 | -73.59% | 1,091 | 7,731 | 22.95% |
| MSFT240517P00395000 | 2024-04-26 3:59PM EDT | 395.00 | 3.80 | 3.80 | 4.05 | -8.36 | -68.75% | 1,303 | 4,468 | 22.29% |
| MSFT240517P00400000 | 2024-04-26 3:59PM EDT | 400.00 | 5.35 | 5.40 | 5.65 | -9.35 | -63.61% | 2,648 | 7,588 | 21.87% |
| MSFT240517P00405000 | 2024-04-26 3:56PM EDT | 405.00 | 7.32 | 7.40 | 7.70 | -10.01 | -57.76% | 1,102 | 2,987 | 21.50% |
| MSFT240517P00410000 | 2024-04-26 3:57PM EDT | 410.00 | 10.01 | 9.85 | 10.30 | -10.19 | -50.45% | 1,593 | 3,851 | 21.34% |
| MSFT240517P00415000 | 2024-04-26 3:46PM EDT | 415.00 | 12.85 | 12.80 | 13.30 | -10.43 | -44.80% | 348 | 3,027 | 20.98% |
| MSFT240517P00420000 | 2024-04-26 3:57PM EDT | 420.00 | 16.40 | 14.00 | 17.65 | -10.60 | -39.26% | 270 | 7,715 | 23.39% |
| MSFT240517P00425000 | 2024-04-26 3:38PM EDT | 425.00 | 18.30 | 18.00 | 21.00 | -12.74 | -41.04% | 111 | 4,340 | 21.70% |
| MSFT240517P00430000 | 2024-04-26 3:29PM EDT | 430.00 | 24.41 | 23.40 | 25.45 | -10.16 | -29.39% | 252 | 3,577 | 22.78% |
| MSFT240517P00435000 | 2024-04-26 10:33AM EDT | 435.00 | 26.45 | 27.00 | 29.85 | -11.92 | -31.07% | 3 | 4,740 | 22.82% |
| MSFT240517P00440000 | 2024-04-26 3:29PM EDT | 440.00 | 33.61 | 31.50 | 34.60 | -9.46 | -21.96% | 155 | 1,679 | 23.98% |
| MSFT240517P00445000 | 2024-04-26 9:37AM EDT | 445.00 | 36.39 | 36.50 | 39.40 | -11.13 | -23.42% | 1 | 553 | 25.03% |
| MSFT240517P00450000 | 2024-04-26 9:30AM EDT | 450.00 | 39.77 | 41.50 | 45.00 | -12.48 | -23.89% | 1 | 345 | 31.53% |
| MSFT240517P00455000 | 2024-04-19 3:16PM EDT | 455.00 | 56.08 | 46.50 | 50.50 | 0.00 | - | 4 | 392 | 36.95% |
| MSFT240517P00460000 | 2024-04-26 3:34PM EDT | 460.00 | 50.11 | 51.50 | 55.50 | -11.64 | -18.85% | 141 | 148 | 39.48% |
| MSFT240517P00465000 | 2024-04-26 3:34PM EDT | 465.00 | 55.68 | 56.50 | 60.25 | -13.07 | -19.01% | 127 | 132 | 40.42% |
| MSFT240517P00470000 | 2024-04-25 11:11AM EDT | 470.00 | 78.00 | 61.50 | 65.50 | 0.00 | - | 2 | 2 | 44.34% |
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 475.00 | 52.00 | 66.50 | 70.50 | 0.00 | - | 2 | 0 | 46.68% |
| MSFT240517P00480000 | 2024-04-25 3:59PM EDT | 480.00 | 71.40 | 71.50 | 75.50 | -9.32 | -11.55% | 1 | 1 | 48.98% |
| MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 485.00 | 69.69 | 62.25 | 63.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 490.00 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 500.00 | 80.10 | 91.50 | 95.25 | 0.00 | - | 1 | 0 | 55.80% |
| MSFT240517P00515000 | 2024-03-13 3:55PM EDT | 515.00 | 99.59 | 92.25 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00520000 | 2024-03-13 3:55PM EDT | 520.00 | 104.57 | 97.25 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00525000 | 2024-04-11 10:28AM EDT | 525.00 | 101.70 | 116.50 | 120.50 | 0.00 | - | - | 0 | 67.64% |
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 540.00 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 73.24% |
| MSFT240517P00550000 | 2024-02-21 4:52PM EDT | 550.00 | 149.05 | 119.00 | 122.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00560000 | 2024-03-14 3:52PM EDT | 560.00 | 135.35 | 137.25 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00570000 | 2024-03-14 3:52PM EDT | 570.00 | 145.36 | 147.25 | 148.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00580000 | 2024-04-02 3:47PM EDT | 580.00 | 158.28 | 171.25 | 175.25 | 0.00 | - | 1 | 0 | 84.62% |
