Marchés français ouverture 5 h 21 min
Dow Jones
36 117,38 +62,95 (+0,17 %) Nasdaq
14 339,99 +193,28 (+1,37 %) Nikkei 225
32 294,22 -564,09 (-1,72 %) EUR/USD
1,0791 -0,0007 (-0,06 %) HANG SENG
16 278,46 -67,43 (-0,41 %) Bitcoin EUR
40 334,35 -439,95 (-1,08 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00110000 | 2023-11-29 3:52PM EST | 110.00 | 271.25 | 261.85 | 263.90 | 0.00 | - | 5 | 1,131 | 92.41% |
| MSFT240621C00115000 | 2023-10-13 11:36AM EST | 115.00 | 216.35 | 254.70 | 258.95 | 0.00 | - | 1 | 193 | 78.05% |
| MSFT240621C00120000 | 2023-11-03 10:17AM EST | 120.00 | 232.82 | 255.05 | 258.70 | 0.00 | - | 1 | 159 | 109.87% |
| MSFT240621C00125000 | 2023-11-27 11:38AM EST | 125.00 | 256.00 | 246.95 | 249.30 | 0.00 | - | 1 | 343 | 85.23% |
| MSFT240621C00130000 | 2023-11-22 2:26PM EST | 130.00 | 251.10 | 242.05 | 244.45 | 0.00 | - | 1 | 495 | 83.28% |
| MSFT240621C00135000 | 2023-08-24 2:27PM EST | 135.00 | 191.11 | 183.85 | 188.10 | 0.00 | - | 60 | 118 | 0.00% |
| MSFT240621C00140000 | 2023-11-01 9:20AM EST | 140.00 | 208.00 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| MSFT240621C00145000 | 2023-11-09 2:29PM EST | 145.00 | 220.17 | 227.50 | 229.90 | 0.00 | - | 1 | 187 | 78.08% |
| MSFT240621C00150000 | 2023-11-20 3:55PM EST | 150.00 | 232.40 | 222.65 | 225.25 | 0.00 | - | 8 | 428 | 76.92% |
| MSFT240621C00155000 | 2023-11-08 9:30AM EST | 155.00 | 210.00 | 217.70 | 220.40 | 0.00 | - | 1 | 268 | 74.95% |
| MSFT240621C00160000 | 2023-11-16 3:38PM EST | 160.00 | 220.05 | 213.05 | 215.40 | 0.00 | - | 2 | 357 | 73.39% |
| MSFT240621C00165000 | 2023-11-01 12:43PM EST | 165.00 | 183.05 | 211.45 | 215.20 | 0.00 | - | 1 | 177 | 86.74% |
| MSFT240621C00170000 | 2023-11-14 3:01PM EST | 170.00 | 204.25 | 203.25 | 206.05 | 0.00 | - | 143 | 258 | 70.62% |
| MSFT240621C00175000 | 2023-11-20 1:44PM EST | 175.00 | 207.68 | 198.50 | 201.05 | 0.00 | - | 2 | 211 | 68.85% |
| MSFT240621C00180000 | 2023-11-21 2:02PM EST | 180.00 | 197.38 | 193.70 | 196.90 | 0.00 | - | 4 | 1,778 | 68.68% |
| MSFT240621C00185000 | 2023-12-07 2:33PM EST | 185.00 | 189.21 | 188.85 | 191.40 | +0.58 | +0.31% | 1 | 907 | 65.79% |
| MSFT240621C00190000 | 2023-11-10 1:35PM EST | 190.00 | 183.80 | 184.05 | 187.35 | 0.00 | - | 1 | 596 | 65.69% |
| MSFT240621C00195000 | 2023-11-20 10:15AM EST | 195.00 | 182.96 | 179.30 | 182.40 | 0.00 | - | 5 | 239 | 64.03% |
| MSFT240621C00200000 | 2023-12-01 12:43PM EST | 200.00 | 179.50 | 174.55 | 177.10 | 0.00 | - | 1 | 2,429 | 61.84% |
| MSFT240621C00205000 | 2023-12-07 3:36PM EST | 205.00 | 171.00 | 169.75 | 172.15 | +14.90 | +9.55% | 2 | 250 | 60.17% |
| MSFT240621C00210000 | 2023-11-08 10:42AM EST | 210.00 | 157.60 | 164.90 | 167.35 | 0.00 | - | 2 | 1,783 | 58.67% |
| MSFT240621C00215000 | 2023-11-15 9:41AM EST | 215.00 | 162.85 | 160.15 | 163.30 | 0.00 | - | 1 | 1,076 | 58.39% |
| MSFT240621C00220000 | 2023-11-24 9:31AM EST | 220.00 | 163.25 | 155.15 | 158.50 | 0.00 | - | 10 | 411 | 56.66% |
| MSFT240621C00225000 | 2023-11-21 1:16PM EST | 225.00 | 154.75 | 150.90 | 153.25 | 0.00 | - | 1 | 296 | 55.35% |
| MSFT240621C00230000 | 2023-11-15 11:26AM EST | 230.00 | 147.55 | 146.00 | 148.55 | 0.00 | - | 5 | 842 | 53.91% |
| MSFT240621C00235000 | 2023-11-20 10:40AM EST | 235.00 | 145.37 | 141.20 | 144.20 | 0.00 | - | 1 | 312 | 53.00% |
| MSFT240621C00240000 | 2023-11-30 9:30AM EST | 240.00 | 145.53 | 136.55 | 139.15 | 0.00 | - | 1 | 644 | 51.44% |
| MSFT240621C00245000 | 2023-11-27 12:46PM EST | 245.00 | 143.00 | 131.55 | 133.95 | 0.00 | - | 1 | 757 | 51.91% |
| MSFT240621C00250000 | 2023-12-04 9:37AM EST | 250.00 | 125.43 | 127.50 | 130.05 | 0.00 | - | 19 | 1,971 | 52.19% |
| MSFT240621C00255000 | 2023-11-22 10:32AM EST | 255.00 | 130.00 | 122.30 | 125.75 | 0.00 | - | 1 | 1,717 | 51.56% |
| MSFT240621C00260000 | 2023-12-01 2:19PM EST | 260.00 | 122.10 | 117.80 | 120.60 | 0.00 | - | 1 | 924 | 49.35% |
| MSFT240621C00265000 | 2023-12-04 11:54AM EST | 265.00 | 112.44 | 113.10 | 116.30 | +1.09 | +0.98% | 10 | 891 | 48.67% |
| MSFT240621C00270000 | 2023-12-05 3:54PM EST | 270.00 | 110.00 | 108.85 | 111.35 | -1.60 | -1.43% | 2 | 2,298 | 46.84% |
| MSFT240621C00275000 | 2023-12-05 9:41AM EST | 275.00 | 103.26 | 103.60 | 106.90 | 0.00 | - | 1 | 1,316 | 45.85% |
| MSFT240621C00280000 | 2023-12-06 11:45AM EST | 280.00 | 100.10 | 99.20 | 102.00 | +1.60 | +1.62% | 1 | 2,510 | 44.12% |
| MSFT240621C00285000 | 2023-12-04 12:17PM EST | 285.00 | 94.15 | 95.35 | 97.95 | 0.00 | - | 6 | 1,114 | 43.69% |
| MSFT240621C00290000 | 2023-12-07 9:42AM EST | 290.00 | 89.85 | 90.70 | 93.55 | -1.15 | -1.26% | 1 | 2,033 | 42.67% |
| MSFT240621C00295000 | 2023-11-29 2:41PM EST | 295.00 | 95.75 | 86.05 | 88.75 | 0.00 | - | 1 | 1,129 | 41.06% |
| MSFT240621C00300000 | 2023-12-07 2:30PM EST | 300.00 | 83.40 | 82.05 | 85.10 | +1.60 | +1.96% | 12 | 2,751 | 40.99% |
| MSFT240621C00305000 | 2023-12-05 12:43PM EST | 305.00 | 79.87 | 78.10 | 80.90 | 0.00 | - | 1 | 1,103 | 40.10% |
| MSFT240621C00310000 | 2023-12-06 2:50PM EST | 310.00 | 74.35 | 74.30 | 76.05 | 0.00 | - | 1 | 2,701 | 38.36% |
| MSFT240621C00315000 | 2023-12-04 11:11AM EST | 315.00 | 70.47 | 69.75 | 71.10 | +5.47 | +8.42% | 1 | 641 | 36.49% |
| MSFT240621C00320000 | 2023-12-07 11:07AM EST | 320.00 | 65.15 | 65.45 | 68.00 | -4.40 | -6.33% | 4 | 1,828 | 36.80% |
| MSFT240621C00325000 | 2023-12-06 3:39PM EST | 325.00 | 61.28 | 62.50 | 63.50 | 0.00 | - | 6 | 1,503 | 35.39% |
| MSFT240621C00330000 | 2023-12-07 3:41PM EST | 330.00 | 58.79 | 57.50 | 59.30 | +1.36 | +2.37% | 13 | 2,372 | 34.28% |
| MSFT240621C00335000 | 2023-12-05 10:27AM EST | 335.00 | 54.96 | 54.85 | 55.55 | 0.00 | - | 6 | 3,785 | 33.59% |
| MSFT240621C00340000 | 2023-12-07 3:33PM EST | 340.00 | 51.63 | 51.30 | 51.70 | +1.46 | +2.91% | 4 | 3,412 | 32.73% |
| MSFT240621C00345000 | 2023-12-07 11:22AM EST | 345.00 | 45.88 | 46.90 | 48.15 | -1.69 | -3.55% | 89 | 2,345 | 32.10% |
| MSFT240621C00350000 | 2023-12-07 12:32PM EST | 350.00 | 44.40 | 44.35 | 44.75 | +1.01 | +2.33% | 10 | 5,542 | 31.52% |
| MSFT240621C00355000 | 2023-12-07 1:46PM EST | 355.00 | 40.80 | 41.05 | 42.10 | +1.25 | +3.16% | 40 | 4,640 | 31.58% |
| MSFT240621C00360000 | 2023-12-07 3:59PM EST | 360.00 | 38.00 | 36.05 | 38.20 | +1.25 | +3.40% | 19 | 5,516 | 30.33% |
| MSFT240621C00365000 | 2023-12-07 2:45PM EST | 365.00 | 34.88 | 34.80 | 35.20 | +0.78 | +2.29% | 9 | 4,181 | 29.85% |
| MSFT240621C00370000 | 2023-12-07 3:27PM EST | 370.00 | 32.22 | 31.90 | 32.25 | +0.57 | +1.80% | 81 | 1,385 | 29.31% |
| MSFT240621C00375000 | 2023-12-07 3:47PM EST | 375.00 | 29.23 | 29.20 | 29.50 | +0.58 | +2.02% | 13 | 3,223 | 28.85% |
| MSFT240621C00380000 | 2023-12-07 3:08PM EST | 380.00 | 26.45 | 26.55 | 26.85 | +0.33 | +1.26% | 271 | 3,235 | 28.37% |
| MSFT240621C00385000 | 2023-12-07 3:31PM EST | 385.00 | 24.45 | 24.15 | 24.35 | +0.85 | +3.60% | 282 | 2,626 | 27.91% |
| MSFT240621C00390000 | 2023-12-07 3:19PM EST | 390.00 | 21.90 | 21.85 | 22.05 | +0.55 | +2.58% | 60 | 2,719 | 27.52% |
| MSFT240621C00395000 | 2023-12-07 3:36PM EST | 395.00 | 19.74 | 19.70 | 19.95 | +0.49 | +2.55% | 32 | 1,004 | 27.20% |
| MSFT240621C00400000 | 2023-12-07 3:52PM EST | 400.00 | 17.80 | 17.70 | 17.90 | +0.50 | +2.89% | 171 | 10,751 | 26.81% |
| MSFT240621C00405000 | 2023-12-07 2:36PM EST | 405.00 | 15.95 | 15.85 | 16.10 | +0.05 | +0.31% | 20 | 1,111 | 26.53% |
| MSFT240621C00410000 | 2023-12-07 3:03PM EST | 410.00 | 14.14 | 14.20 | 14.40 | -0.21 | -1.46% | 7 | 3,836 | 26.24% |
| MSFT240621C00415000 | 2023-12-06 2:34PM EST | 415.00 | 12.85 | 12.65 | 12.85 | 0.00 | - | 42 | 1,502 | 25.97% |
| MSFT240621C00420000 | 2023-12-07 3:50PM EST | 420.00 | 11.35 | 11.25 | 11.45 | +0.20 | +1.79% | 39 | 2,572 | 25.75% |
| MSFT240621C00425000 | 2023-12-07 12:43PM EST | 425.00 | 10.01 | 9.95 | 10.15 | +0.06 | +0.60% | 2 | 1,830 | 25.50% |
| MSFT240621C00430000 | 2023-12-07 3:34PM EST | 430.00 | 8.89 | 8.80 | 9.00 | +0.16 | +1.83% | 8 | 3,513 | 25.32% |
| MSFT240621C00435000 | 2023-12-07 2:15PM EST | 435.00 | 7.93 | 7.75 | 7.95 | +0.13 | +1.67% | 20 | 2,650 | 25.13% |
| MSFT240621C00440000 | 2023-12-07 3:54PM EST | 440.00 | 7.00 | 6.80 | 7.05 | 0.00 | - | 1,012 | 2,501 | 25.01% |
| MSFT240621C00445000 | 2023-12-07 3:30PM EST | 445.00 | 6.15 | 5.95 | 6.20 | -0.38 | -5.82% | 24 | 510 | 24.85% |
| MSFT240621C00450000 | 2023-12-07 2:04PM EST | 450.00 | 5.35 | 5.30 | 5.45 | -0.05 | -0.93% | 13 | 2,421 | 24.71% |
| MSFT240621C00455000 | 2023-12-06 3:15PM EST | 455.00 | 4.70 | 4.65 | 4.80 | +0.05 | +1.08% | 2 | 613 | 24.62% |
| MSFT240621C00460000 | 2023-12-07 9:35AM EST | 460.00 | 3.74 | 4.05 | 4.20 | -0.36 | -8.78% | 8 | 7,390 | 24.50% |
| MSFT240621C00465000 | 2023-12-06 11:20AM EST | 465.00 | 3.70 | 3.55 | 3.70 | 0.00 | - | 1 | 1,401 | 24.45% |
| MSFT240621C00470000 | 2023-12-07 10:41AM EST | 470.00 | 3.00 | 3.10 | 3.25 | -0.40 | -11.76% | 1 | 1,005 | 24.39% |
| MSFT240621C00475000 | 2023-12-07 1:26PM EST | 475.00 | 2.77 | 2.67 | 2.82 | +0.07 | +2.59% | 10 | 457 | 24.27% |
| MSFT240621C00480000 | 2023-12-07 1:26PM EST | 480.00 | 2.39 | 2.40 | 2.48 | -0.01 | -0.42% | 108 | 1,999 | 24.25% |
| MSFT240621C00485000 | 2023-12-07 1:22PM EST | 485.00 | 2.08 | 2.10 | 2.18 | +0.03 | +1.46% | 213 | 584 | 24.24% |
| MSFT240621C00490000 | 2023-12-07 1:22PM EST | 490.00 | 1.87 | 1.82 | 1.92 | +0.01 | +0.54% | 217 | 870 | 24.24% |
| MSFT240621C00495000 | 2023-12-06 3:11PM EST | 495.00 | 1.66 | 1.61 | 1.69 | 0.00 | - | 1 | 1,260 | 24.24% |
| MSFT240621C00500000 | 2023-12-06 3:46PM EST | 500.00 | 1.46 | 1.42 | 1.48 | +0.02 | +1.39% | 2 | 5,537 | 24.23% |
| MSFT240621C00505000 | 2023-12-06 3:46PM EST | 505.00 | 1.26 | 1.18 | 1.31 | 0.00 | - | 363 | 988 | 24.28% |
| MSFT240621C00510000 | 2023-12-05 11:41AM EST | 510.00 | 1.23 | 1.06 | 1.17 | 0.00 | - | 10 | 918 | 24.37% |
| MSFT240621C00515000 | 2023-12-06 3:46PM EST | 515.00 | 0.98 | 0.94 | 1.02 | 0.00 | - | 39 | 492 | 24.34% |
| MSFT240621C00520000 | 2023-12-05 1:02PM EST | 520.00 | 0.87 | 0.83 | 0.91 | -0.12 | -12.12% | 1 | 455 | 24.43% |
| MSFT240621C00525000 | 2023-12-05 1:01PM EST | 525.00 | 0.73 | 0.74 | 0.81 | -0.14 | -16.09% | 8 | 745 | 24.50% |
| MSFT240621C00530000 | 2023-12-05 1:02PM EST | 530.00 | 0.77 | 0.66 | 0.73 | 0.00 | - | 3 | 430 | 24.62% |
| MSFT240621C00535000 | 2023-12-05 11:41AM EST | 535.00 | 0.69 | 0.56 | 0.68 | 0.00 | - | 10 | 486 | 24.87% |
| MSFT240621C00540000 | 2023-12-06 12:42PM EST | 540.00 | 0.57 | 0.43 | 0.62 | 0.00 | - | 44 | 1,360 | 25.01% |
| MSFT240621C00550000 | 2023-12-05 10:26AM EST | 550.00 | 0.50 | 0.40 | 0.51 | 0.00 | - | 48 | 25 | 25.27% |
| MSFT240621C00560000 | 2023-12-07 2:32PM EST | 560.00 | 0.41 | 0.32 | 0.43 | -0.04 | -8.89% | 1 | 39 | 25.60% |
| MSFT240621C00570000 | 2023-12-05 2:38PM EST | 570.00 | 0.39 | 0.25 | 0.36 | 0.00 | - | - | 2 | 25.88% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00110000 | 2023-12-06 1:11PM EST | 110.00 | 0.03 | 0.02 | 0.17 | 0.00 | - | 1 | 5,056 | 61.33% |
| MSFT240621P00115000 | 2023-11-17 9:58AM EST | 115.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 2,812 | 58.50% |
| MSFT240621P00120000 | 2023-12-04 1:22PM EST | 120.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | 2 | 5,485 | 56.84% |
| MSFT240621P00125000 | 2023-11-20 11:58AM EST | 125.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 3 | 3,446 | 52.15% |
| MSFT240621P00130000 | 2023-12-06 10:20AM EST | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 1,310 | 51.95% |
| MSFT240621P00135000 | 2023-11-08 10:00AM EST | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 875 | 50.20% |
| MSFT240621P00140000 | 2023-11-27 10:21AM EST | 140.00 | 0.11 | 0.07 | 0.15 | 0.00 | - | 1 | 2,020 | 50.39% |
| MSFT240621P00145000 | 2023-12-04 10:50AM EST | 145.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 1 | 837 | 50.00% |
| MSFT240621P00150000 | 2023-12-04 10:03AM EST | 150.00 | 0.16 | 0.10 | 0.16 | 0.00 | - | 30 | 2,600 | 49.02% |
| MSFT240621P00155000 | 2023-11-17 3:57PM EST | 155.00 | 0.14 | 0.14 | 0.18 | 0.00 | - | 2 | 1,152 | 47.95% |
| MSFT240621P00160000 | 2023-11-22 2:37PM EST | 160.00 | 0.18 | 0.10 | 0.21 | 0.00 | - | 2 | 2,976 | 47.17% |
| MSFT240621P00165000 | 2023-12-06 9:30AM EST | 165.00 | 0.22 | 0.19 | 0.24 | 0.00 | - | 13 | 3,576 | 46.34% |
| MSFT240621P00170000 | 2023-11-22 3:35PM EST | 170.00 | 0.21 | 0.20 | 0.28 | 0.00 | - | 1 | 1,578 | 45.61% |
| MSFT240621P00175000 | 2023-11-28 12:25PM EST | 175.00 | 0.21 | 0.24 | 0.31 | 0.00 | - | 1 | 806 | 44.63% |
| MSFT240621P00180000 | 2023-12-07 1:23PM EST | 180.00 | 0.30 | 0.31 | 0.35 | +0.04 | +15.38% | 1 | 2,603 | 43.77% |
| MSFT240621P00185000 | 2023-11-30 2:12PM EST | 185.00 | 0.30 | 0.31 | 0.39 | 0.00 | - | 2 | 856 | 42.87% |
| MSFT240621P00190000 | 2023-12-07 1:23PM EST | 190.00 | 0.40 | 0.35 | 0.43 | -0.01 | -2.44% | 1 | 856 | 41.94% |
| MSFT240621P00195000 | 2023-12-07 9:30AM EST | 195.00 | 0.46 | 0.41 | 0.49 | +0.03 | +6.98% | 2 | 2,441 | 41.24% |
| MSFT240621P00200000 | 2023-12-04 11:55AM EST | 200.00 | 0.54 | 0.46 | 0.54 | +0.01 | +1.89% | 1 | 5,507 | 40.33% |
| MSFT240621P00205000 | 2023-11-27 3:11PM EST | 205.00 | 0.47 | 0.53 | 0.61 | 0.00 | - | 3 | 2,498 | 39.61% |
| MSFT240621P00210000 | 2023-12-05 10:00AM EST | 210.00 | 0.65 | 0.60 | 0.68 | 0.00 | - | 1 | 5,005 | 38.82% |
| MSFT240621P00215000 | 2023-12-07 3:54PM EST | 215.00 | 0.72 | 0.68 | 0.76 | -0.03 | -4.00% | 76 | 2,953 | 38.07% |
| MSFT240621P00220000 | 2023-12-05 2:53PM EST | 220.00 | 0.78 | 0.76 | 0.84 | 0.00 | - | 6 | 2,367 | 37.27% |
| MSFT240621P00225000 | 2023-12-04 12:29PM EST | 225.00 | 0.94 | 0.86 | 0.94 | 0.00 | - | 5 | 2,436 | 36.56% |
| MSFT240621P00230000 | 2023-12-07 12:00PM EST | 230.00 | 1.01 | 0.97 | 1.02 | -0.02 | -1.94% | 2 | 3,527 | 35.66% |
| MSFT240621P00235000 | 2023-12-07 3:45PM EST | 235.00 | 1.10 | 1.09 | 1.14 | -0.04 | -3.51% | 2 | 1,441 | 34.97% |
| MSFT240621P00240000 | 2023-12-07 3:27PM EST | 240.00 | 1.23 | 1.22 | 1.28 | -0.06 | -4.65% | 261 | 3,057 | 34.33% |
| MSFT240621P00245000 | 2023-12-06 3:36PM EST | 245.00 | 1.47 | 1.38 | 1.46 | 0.00 | - | 455 | 2,306 | 33.79% |
| MSFT240621P00250000 | 2023-12-07 9:32AM EST | 250.00 | 1.65 | 1.54 | 1.61 | +0.03 | +1.85% | 316 | 7,782 | 33.05% |
| MSFT240621P00255000 | 2023-12-07 3:27PM EST | 255.00 | 1.74 | 1.74 | 1.80 | -0.09 | -4.92% | 455 | 1,861 | 32.42% |
| MSFT240621P00260000 | 2023-12-07 3:56PM EST | 260.00 | 2.01 | 1.96 | 2.07 | -0.01 | -0.50% | 13 | 3,123 | 32.00% |
| MSFT240621P00265000 | 2023-12-06 10:55AM EST | 265.00 | 2.26 | 2.20 | 2.28 | 0.00 | - | 67 | 2,148 | 31.28% |
| MSFT240621P00270000 | 2023-12-07 2:15PM EST | 270.00 | 2.50 | 2.47 | 2.55 | +0.02 | +0.81% | 4 | 10,812 | 30.68% |
| MSFT240621P00275000 | 2023-12-06 10:39AM EST | 275.00 | 2.85 | 2.77 | 2.88 | -0.02 | -0.70% | 1 | 7,040 | 30.17% |
| MSFT240621P00280000 | 2023-12-07 12:41PM EST | 280.00 | 3.20 | 3.10 | 3.25 | -0.10 | -3.03% | 4 | 4,466 | 29.67% |
| MSFT240621P00285000 | 2023-12-06 3:02PM EST | 285.00 | 3.65 | 3.50 | 3.65 | 0.00 | - | 2 | 1,811 | 29.15% |
| MSFT240621P00290000 | 2023-12-07 3:56PM EST | 290.00 | 4.05 | 3.90 | 4.10 | +0.05 | +1.25% | 72 | 3,169 | 28.64% |
| MSFT240621P00295000 | 2023-12-07 10:38AM EST | 295.00 | 4.68 | 4.40 | 4.60 | +0.05 | +1.08% | 1 | 2,199 | 28.14% |
| MSFT240621P00300000 | 2023-12-07 3:48PM EST | 300.00 | 4.97 | 4.95 | 5.10 | -0.33 | -6.23% | 384 | 5,282 | 27.55% |
| MSFT240621P00305000 | 2023-12-07 3:03PM EST | 305.00 | 5.65 | 5.55 | 5.75 | -0.30 | -5.04% | 14 | 1,545 | 27.12% |
| MSFT240621P00310000 | 2023-12-07 2:22PM EST | 310.00 | 6.30 | 6.20 | 6.40 | -0.35 | -5.26% | 11 | 4,728 | 26.58% |
| MSFT240621P00315000 | 2023-12-06 9:31AM EST | 315.00 | 7.00 | 6.95 | 7.15 | 0.00 | - | 1 | 890 | 26.10% |
| MSFT240621P00320000 | 2023-12-06 10:24AM EST | 320.00 | 8.08 | 7.80 | 8.00 | -0.12 | -1.46% | 51 | 3,975 | 25.65% |
| MSFT240621P00325000 | 2023-12-07 3:56PM EST | 325.00 | 8.90 | 8.70 | 8.95 | -0.20 | -2.20% | 206 | 1,915 | 25.22% |
| MSFT240621P00330000 | 2023-12-07 1:16PM EST | 330.00 | 9.85 | 9.75 | 9.95 | -0.60 | -5.74% | 19 | 2,728 | 24.73% |
| MSFT240621P00335000 | 2023-12-07 2:06PM EST | 335.00 | 11.05 | 10.85 | 11.05 | -0.45 | -3.91% | 11 | 6,330 | 24.25% |
| MSFT240621P00340000 | 2023-12-07 11:36AM EST | 340.00 | 12.68 | 12.10 | 12.30 | +0.15 | +1.20% | 20 | 2,659 | 23.82% |
| MSFT240621P00345000 | 2023-12-07 3:50PM EST | 345.00 | 13.50 | 13.40 | 13.65 | -0.65 | -4.59% | 81 | 1,713 | 23.37% |
| MSFT240621P00350000 | 2023-12-07 2:09PM EST | 350.00 | 14.86 | 14.90 | 15.15 | -0.84 | -5.35% | 3 | 4,750 | 22.94% |
| MSFT240621P00355000 | 2023-12-07 10:17AM EST | 355.00 | 16.80 | 16.50 | 16.80 | -0.70 | -4.00% | 4 | 832 | 22.53% |
| MSFT240621P00360000 | 2023-12-07 3:10PM EST | 360.00 | 18.30 | 18.25 | 18.55 | -1.05 | -5.43% | 66 | 1,035 | 22.09% |
| MSFT240621P00365000 | 2023-12-07 2:09PM EST | 365.00 | 20.35 | 20.10 | 20.40 | -0.55 | -2.63% | 23 | 1,455 | 21.59% |
| MSFT240621P00370000 | 2023-12-07 2:36PM EST | 370.00 | 22.54 | 22.20 | 23.25 | -1.04 | -4.41% | 73 | 417 | 21.88% |
| MSFT240621P00375000 | 2023-12-07 3:48PM EST | 375.00 | 24.39 | 23.60 | 24.80 | -0.86 | -3.41% | 199 | 1,071 | 20.81% |
| MSFT240621P00380000 | 2023-12-07 2:14PM EST | 380.00 | 27.05 | 26.80 | 27.15 | -1.05 | -3.74% | 53 | 1,242 | 20.33% |
| MSFT240621P00385000 | 2023-12-05 1:27PM EST | 385.00 | 29.36 | 29.35 | 31.00 | 0.00 | - | 3 | 2,542 | 21.07% |
| MSFT240621P00390000 | 2023-12-06 11:38AM EST | 390.00 | 33.45 | 32.00 | 33.25 | 0.00 | - | 2 | 1,694 | 20.17% |
| MSFT240621P00395000 | 2023-12-04 3:10PM EST | 395.00 | 37.08 | 34.90 | 35.50 | 0.00 | - | 4 | 3,224 | 19.06% |
| MSFT240621P00400000 | 2023-12-05 2:25PM EST | 400.00 | 37.81 | 37.95 | 39.80 | 0.00 | - | 2 | 102 | 19.81% |
| MSFT240621P00405000 | 2023-12-01 1:44PM EST | 405.00 | 40.05 | 41.10 | 43.25 | 0.00 | - | 5 | 162 | 19.56% |
| MSFT240621P00410000 | 2023-11-28 10:29AM EST | 410.00 | 38.37 | 43.80 | 46.70 | 0.00 | - | 2 | 115 | 19.14% |
| MSFT240621P00415000 | 2023-12-04 10:37AM EST | 415.00 | 54.65 | 48.00 | 50.60 | 0.00 | - | 26 | 294 | 19.05% |
| MSFT240621P00420000 | 2023-11-28 2:28PM EST | 420.00 | 45.17 | 52.15 | 54.00 | 0.00 | - | 2 | 242 | 18.13% |
| MSFT240621P00425000 | 2023-12-04 10:55AM EST | 425.00 | 62.83 | 56.05 | 58.20 | 0.00 | - | 4 | 5 | 18.05% |
| MSFT240621P00430000 | 2023-12-05 9:41AM EST | 430.00 | 63.10 | 59.40 | 62.05 | 0.00 | - | 10 | 6 | 17.22% |
| MSFT240621P00435000 | 2023-12-04 10:52AM EST | 435.00 | 72.27 | 63.40 | 66.90 | 0.00 | - | 2 | 18 | 17.86% |
| MSFT240621P00440000 | 2023-11-22 1:23PM EST | 440.00 | 62.53 | 68.20 | 70.95 | 0.00 | - | 1 | 1 | 16.86% |
| MSFT240621P00445000 | 2023-11-07 12:21PM EST | 445.00 | 84.09 | 72.60 | 75.70 | 0.00 | - | 2 | 0 | 17.09% |
| MSFT240621P00450000 | 2023-11-24 12:55PM EST | 450.00 | 73.10 | 77.40 | 80.50 | 0.00 | - | 12 | 1 | 17.36% |
| MSFT240621P00455000 | 2023-09-27 2:56PM EST | 455.00 | 142.06 | 123.15 | 127.50 | 0.00 | - | 1 | 0 | 63.62% |
| MSFT240621P00460000 | 2023-12-06 11:38AM EST | 460.00 | 90.85 | 87.45 | 90.80 | 0.00 | - | 2 | 0 | 19.63% |
| MSFT240621P00465000 | 2023-11-29 3:43PM EST | 465.00 | 86.00 | 92.40 | 95.55 | 0.00 | - | 1 | 0 | 19.69% |
| MSFT240621P00470000 | 2023-11-15 1:10PM EST | 470.00 | 102.08 | 97.40 | 100.65 | 0.00 | - | 1 | 0 | 20.68% |
| MSFT240621P00475000 | 2023-07-26 2:13PM EST | 475.00 | 138.35 | 149.80 | 154.00 | 0.00 | - | 54 | 0 | 74.32% |
| MSFT240621P00480000 | 2023-09-14 9:57AM EST | 480.00 | 140.10 | 150.00 | 154.30 | 0.00 | - | 82 | 0 | 70.94% |
| MSFT240621P00485000 | 2023-07-26 11:57AM EST | 485.00 | 149.42 | 159.85 | 163.95 | 0.00 | - | 58 | 0 | 76.47% |
| MSFT240621P00490000 | 2023-07-26 11:50AM EST | 490.00 | 155.19 | 164.75 | 169.05 | 0.00 | - | 2 | 0 | 77.51% |
| MSFT240621P00495000 | 2023-09-28 9:04AM EST | 495.00 | 183.08 | 163.05 | 167.50 | 0.00 | - | 1 | 0 | 72.25% |
| MSFT240621P00500000 | 2023-11-29 9:46AM EST | 500.00 | 117.30 | 127.45 | 130.45 | 0.00 | - | 1 | 1 | 24.06% |
| MSFT240621P00505000 | 2023-10-23 2:05PM EST | 505.00 | 173.15 | 125.25 | 128.40 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00510000 | 2023-10-16 11:59AM EST | 510.00 | 176.20 | 138.75 | 142.15 | 0.00 | - | - | 0 | 29.90% |
| MSFT240621P00515000 | 2023-09-14 10:42AM EST | 515.00 | 176.54 | 185.00 | 189.35 | 0.00 | - | - | 0 | 77.94% |
| MSFT240621P00520000 | 2023-09-26 10:59AM EST | 520.00 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 78.55% |
| MSFT240621P00525000 | 2023-10-26 10:50AM EST | 525.00 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00535000 | 2023-10-18 2:27PM EST | 535.00 | 204.97 | 163.75 | 167.05 | 0.00 | - | 2 | 0 | 32.89% |
| MSFT240621P00540000 | 2023-10-12 12:02PM EST | 540.00 | 207.76 | 169.30 | 172.25 | 0.00 | - | 80 | 0 | 33.99% |
| MSFT240621P00560000 | 2023-12-04 10:55AM EST | 560.00 | 196.70 | 187.30 | 190.45 | 0.00 | - | - | 0 | 30.95% |
| MSFT240621P00570000 | 2023-12-04 10:53AM EST | 570.00 | 206.77 | 197.55 | 200.55 | 0.00 | - | - | 0 | 32.37% |
