La bourse ferme dans 12 min
CAC 40
8 099,03 +82,38 (+1,03 %) Euro Stoxx 50
5 009,13 +70,12 (+1,42 %) Dow Jones
38 159,57 +73,77 (+0,19 %) EUR/USD
1,0679 -0,0054 (-0,50 %) Gold future
2 346,00 +3,50 (+0,15 %) Bitcoin EUR
59 584,14 +117,46 (+0,20 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:18AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00125000 | 2024-04-25 3:40PM EDT | 125.00 | 286.14 | 286.85 | 290.55 | +9.75 | +3.53% | 1 | 48 | 96.84% |
| MSFT241220C00130000 | 2024-04-26 9:33AM EDT | 130.00 | 281.44 | 282.05 | 285.70 | +10.04 | +3.70% | 1 | 14 | 94.64% |
| MSFT241220C00135000 | 2024-03-04 2:06PM EDT | 135.00 | 286.75 | 287.00 | 291.15 | 0.00 | - | 1 | 1 | 125.04% |
| MSFT241220C00140000 | 2023-12-22 11:57AM EDT | 140.00 | 238.61 | 264.50 | 268.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT241220C00145000 | 2023-09-13 9:35AM EDT | 145.00 | 197.00 | 187.50 | 191.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00150000 | 2023-10-02 3:50PM EDT | 150.00 | 178.15 | 200.50 | 205.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT241220C00155000 | 2023-11-14 10:38AM EDT | 155.00 | 220.00 | 218.00 | 222.00 | 0.00 | - | 8 | 9 | 0.00% |
| MSFT241220C00160000 | 2023-12-11 11:36AM EDT | 160.00 | 215.49 | 231.85 | 235.10 | 0.00 | - | 10 | 10 | 0.00% |
| MSFT241220C00165000 | 2023-11-03 1:56PM EDT | 165.00 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 170.00 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT241220C00175000 | 2024-04-19 3:29PM EDT | 175.00 | 229.37 | 240.10 | 241.55 | 0.00 | - | 1 | 349 | 78.44% |
| MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 180.00 | 197.00 | 201.75 | 204.45 | 0.00 | - | 1 | 164 | 0.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 185.00 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 190.00 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 105.05% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 195.00 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 73.60% |
| MSFT241220C00200000 | 2024-04-22 3:32PM EDT | 200.00 | 214.90 | 216.75 | 218.25 | +7.58 | +3.66% | 1 | 954 | 71.97% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 205.00 | 225.95 | 211.70 | 213.20 | 0.00 | - | 1 | 8 | 69.78% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 210.00 | 218.03 | 207.15 | 208.50 | 0.00 | - | 1 | 117 | 68.62% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 215.00 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 57.36% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 220.00 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 77.17% |
| MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 225.00 | 211.93 | 179.55 | 183.40 | 0.00 | - | 1 | 97 | 0.00% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 230.00 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 58.56% |
| MSFT241220C00235000 | 2024-04-12 12:38PM EDT | 235.00 | 194.67 | 183.20 | 184.70 | 0.00 | - | 5 | 73 | 61.33% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 240.00 | 191.45 | 178.40 | 179.90 | 0.00 | - | 5 | 186 | 59.87% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 245.00 | 176.23 | 173.75 | 175.35 | 0.00 | - | 1 | 203 | 58.79% |
| MSFT241220C00250000 | 2024-04-15 3:51PM EDT | 250.00 | 173.04 | 169.10 | 170.60 | 0.00 | - | 1 | 165 | 57.53% |
| MSFT241220C00255000 | 2024-02-13 4:50PM EDT | 255.00 | 161.90 | 178.00 | 182.00 | 0.00 | - | 13 | 109 | 78.02% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 260.00 | 161.86 | 159.55 | 160.95 | 0.00 | - | 2 | 300 | 54.68% |
| MSFT241220C00265000 | 2024-04-16 11:09AM EDT | 265.00 | 161.58 | 154.55 | 156.05 | 0.00 | - | 10 | 265 | 53.04% |
| MSFT241220C00270000 | 2024-04-25 3:55PM EDT | 270.00 | 140.05 | 150.15 | 151.70 | 0.00 | - | 1 | 171 | 52.32% |
| MSFT241220C00275000 | 2024-04-23 2:44PM EDT | 275.00 | 142.69 | 145.70 | 147.20 | 0.00 | - | 2 | 405 | 51.41% |
| MSFT241220C00280000 | 2024-04-22 10:05AM EDT | 280.00 | 131.55 | 140.95 | 142.50 | 0.00 | - | 2 | 319 | 50.13% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 285.00 | 119.90 | 136.50 | 138.10 | 0.00 | - | 12 | 270 | 50.38% |
| MSFT241220C00290000 | 2024-04-25 12:10PM EDT | 290.00 | 115.70 | 132.00 | 133.70 | 0.00 | - | 1 | 270 | 49.49% |
| MSFT241220C00295000 | 2024-04-18 12:48PM EDT | 295.00 | 125.83 | 127.25 | 128.65 | 0.00 | - | 1 | 112 | 47.74% |
| MSFT241220C00300000 | 2024-04-26 10:51AM EDT | 300.00 | 122.00 | 122.95 | 124.15 | +14.75 | +13.75% | 2 | 570 | 46.71% |
| MSFT241220C00305000 | 2024-04-25 1:29PM EDT | 305.00 | 104.98 | 118.25 | 119.70 | 0.00 | - | 10 | 147 | 45.73% |
| MSFT241220C00310000 | 2024-04-25 11:27AM EDT | 310.00 | 97.50 | 114.10 | 115.40 | 0.00 | - | 3 | 227 | 44.91% |
| MSFT241220C00315000 | 2024-04-25 10:59AM EDT | 315.00 | 92.02 | 109.75 | 110.85 | 0.00 | - | 15 | 229 | 43.78% |
| MSFT241220C00320000 | 2024-04-22 10:30AM EDT | 320.00 | 95.10 | 105.40 | 106.65 | 0.00 | - | 1 | 387 | 43.03% |
| MSFT241220C00325000 | 2024-04-25 3:57PM EDT | 325.00 | 91.57 | 101.20 | 102.50 | 0.00 | - | 2 | 478 | 42.30% |
| MSFT241220C00330000 | 2024-04-25 3:33PM EDT | 330.00 | 87.10 | 96.65 | 97.95 | 0.00 | - | 15 | 523 | 41.11% |
| MSFT241220C00335000 | 2024-04-25 2:40PM EDT | 335.00 | 81.25 | 92.60 | 93.60 | 0.00 | - | 10 | 700 | 40.12% |
| MSFT241220C00340000 | 2024-04-25 11:58AM EDT | 340.00 | 73.81 | 88.30 | 89.95 | 0.00 | - | 3 | 304 | 39.80% |
| MSFT241220C00345000 | 2024-04-25 11:24AM EDT | 345.00 | 69.38 | 84.10 | 85.25 | 0.00 | - | 4 | 341 | 38.41% |
| MSFT241220C00350000 | 2024-04-26 9:30AM EDT | 350.00 | 81.50 | 80.15 | 81.40 | +15.90 | +24.24% | 4 | 1,371 | 37.82% |
| MSFT241220C00355000 | 2024-04-25 2:40PM EDT | 355.00 | 66.00 | 76.05 | 77.35 | 0.00 | - | 1 | 719 | 36.99% |
| MSFT241220C00360000 | 2024-04-25 10:57AM EDT | 360.00 | 58.00 | 72.75 | 73.60 | 0.00 | - | 2 | 1,295 | 36.40% |
| MSFT241220C00365000 | 2024-04-25 3:58PM EDT | 365.00 | 60.86 | 68.85 | 69.65 | 0.00 | - | 30 | 959 | 35.58% |
| MSFT241220C00370000 | 2024-04-26 9:32AM EDT | 370.00 | 63.10 | 64.70 | 66.10 | +7.35 | +13.18% | 7 | 880 | 35.07% |
| MSFT241220C00375000 | 2024-04-26 9:37AM EDT | 375.00 | 60.00 | 61.30 | 62.95 | +9.91 | +19.78% | 6 | 522 | 34.84% |
| MSFT241220C00380000 | 2024-04-26 10:24AM EDT | 380.00 | 58.90 | 58.25 | 59.20 | +9.40 | +18.99% | 160 | 1,409 | 34.04% |
| MSFT241220C00385000 | 2024-04-25 2:16PM EDT | 385.00 | 47.77 | 54.75 | 55.75 | 0.00 | - | 15 | 454 | 33.44% |
| MSFT241220C00390000 | 2024-04-26 10:29AM EDT | 390.00 | 51.15 | 51.60 | 52.60 | +6.30 | +14.05% | 9 | 637 | 33.03% |
| MSFT241220C00395000 | 2024-04-25 3:48PM EDT | 395.00 | 42.60 | 48.35 | 48.95 | 0.00 | - | 56 | 390 | 32.16% |
| MSFT241220C00400000 | 2024-04-26 11:02AM EDT | 400.00 | 45.77 | 45.50 | 45.95 | +6.15 | +15.79% | 106 | 1,441 | 31.74% |
| MSFT241220C00405000 | 2024-04-26 10:31AM EDT | 405.00 | 41.30 | 42.10 | 42.95 | +4.55 | +12.38% | 21 | 406 | 31.25% |
| MSFT241220C00410000 | 2024-04-26 10:29AM EDT | 410.00 | 39.28 | 39.65 | 40.25 | +4.84 | +14.05% | 20 | 2,288 | 30.93% |
| MSFT241220C00415000 | 2024-04-26 10:06AM EDT | 415.00 | 35.00 | 37.10 | 37.55 | +4.05 | +13.09% | 4 | 759 | 30.54% |
| MSFT241220C00420000 | 2024-04-26 10:54AM EDT | 420.00 | 34.10 | 34.25 | 34.80 | +4.20 | +14.05% | 34 | 2,167 | 30.04% |
| MSFT241220C00425000 | 2024-04-26 10:50AM EDT | 425.00 | 31.39 | 32.20 | 32.55 | +4.54 | +16.91% | 3 | 951 | 29.84% |
| MSFT241220C00430000 | 2024-04-26 10:52AM EDT | 430.00 | 29.10 | 29.75 | 30.20 | +4.99 | +20.70% | 29 | 1,850 | 29.50% |
| MSFT241220C00435000 | 2024-04-26 10:02AM EDT | 435.00 | 26.40 | 27.60 | 27.95 | +4.10 | +18.39% | 24 | 526 | 29.16% |
| MSFT241220C00440000 | 2024-04-25 3:36PM EDT | 440.00 | 25.29 | 25.40 | 25.95 | +3.77 | +17.52% | 20 | 2,456 | 28.94% |
| MSFT241220C00445000 | 2024-04-26 10:04AM EDT | 445.00 | 22.50 | 23.55 | 23.80 | +4.32 | +23.76% | 38 | 591 | 28.53% |
| MSFT241220C00450000 | 2024-04-26 11:02AM EDT | 450.00 | 21.82 | 21.55 | 22.00 | +3.25 | +18.15% | 224 | 2,264 | 28.32% |
| MSFT241220C00455000 | 2024-04-26 9:43AM EDT | 455.00 | 17.90 | 19.70 | 20.30 | +3.00 | +20.13% | 1 | 299 | 28.12% |
| MSFT241220C00460000 | 2024-04-26 10:26AM EDT | 460.00 | 18.25 | 18.15 | 18.55 | +3.25 | +21.67% | 148 | 2,411 | 27.80% |
| MSFT241220C00470000 | 2024-04-25 3:31PM EDT | 470.00 | 12.96 | 15.00 | 15.30 | 0.00 | - | 21 | 1,756 | 27.12% |
| MSFT241220C00475000 | 2024-04-26 10:26AM EDT | 475.00 | 13.45 | 13.95 | 14.40 | +1.25 | +10.25% | 5 | 585 | 27.31% |
| MSFT241220C00480000 | 2024-04-26 10:06AM EDT | 480.00 | 13.00 | 12.60 | 13.05 | +2.10 | +19.27% | 8 | 1,008 | 27.02% |
| MSFT241220C00485000 | 2024-04-25 3:37PM EDT | 485.00 | 9.70 | 11.45 | 11.90 | 0.00 | - | 6 | 240 | 26.85% |
| MSFT241220C00490000 | 2024-04-26 9:31AM EDT | 490.00 | 9.40 | 10.40 | 10.80 | +0.31 | +3.41% | 4 | 752 | 26.65% |
| MSFT241220C00495000 | 2024-04-26 10:01AM EDT | 495.00 | 9.10 | 9.40 | 9.70 | +1.10 | +13.75% | 1 | 600 | 26.37% |
| MSFT241220C00500000 | 2024-04-26 10:21AM EDT | 500.00 | 8.30 | 8.55 | 9.00 | +0.85 | +11.41% | 159 | 3,056 | 26.44% |
| MSFT241220C00505000 | 2024-04-26 9:55AM EDT | 505.00 | 7.60 | 7.70 | 7.90 | +1.25 | +19.69% | 6 | 376 | 26.00% |
| MSFT241220C00510000 | 2024-04-26 10:53AM EDT | 510.00 | 6.95 | 6.95 | 7.20 | +0.95 | +15.83% | 7 | 550 | 25.94% |
| MSFT241220C00515000 | 2024-04-26 10:37AM EDT | 515.00 | 6.00 | 6.15 | 6.65 | +0.30 | +5.26% | 11 | 335 | 26.00% |
| MSFT241220C00520000 | 2024-04-25 3:41PM EDT | 520.00 | 5.25 | 5.55 | 5.80 | +0.40 | +8.25% | 1 | 384 | 25.60% |
| MSFT241220C00525000 | 2024-04-26 10:57AM EDT | 525.00 | 5.20 | 5.05 | 5.25 | +1.15 | +28.40% | 14 | 585 | 25.53% |
| MSFT241220C00530000 | 2024-04-25 2:07PM EDT | 530.00 | 3.80 | 4.50 | 4.70 | 0.00 | - | 5 | 477 | 25.39% |
| MSFT241220C00535000 | 2024-04-25 3:48PM EDT | 535.00 | 3.75 | 4.05 | 4.20 | 0.00 | - | 16 | 1,593 | 25.25% |
| MSFT241220C00540000 | 2024-04-26 10:53AM EDT | 540.00 | 3.60 | 3.70 | 3.85 | +0.45 | +14.29% | 110 | 3,287 | 25.29% |
| MSFT241220C00550000 | 2024-04-26 9:40AM EDT | 550.00 | 2.80 | 2.91 | 3.05 | +0.03 | +1.08% | 5 | 266 | 25.03% |
| MSFT241220C00560000 | 2024-04-25 1:57PM EDT | 560.00 | 2.32 | 2.31 | 2.44 | +0.27 | +13.17% | 60 | 350 | 24.88% |
| MSFT241220C00570000 | 2024-04-25 3:49PM EDT | 570.00 | 1.90 | 1.85 | 1.99 | 0.00 | - | 4 | 969 | 24.85% |
| MSFT241220C00580000 | 2024-04-26 9:32AM EDT | 580.00 | 1.50 | 1.46 | 1.63 | +0.10 | +7.14% | 1 | 242 | 24.86% |
| MSFT241220C00600000 | 2024-04-25 12:16PM EDT | 600.00 | 0.87 | 0.90 | 1.10 | 0.00 | - | 4 | 365 | 24.93% |
| MSFT241220C00620000 | 2024-04-25 3:52PM EDT | 620.00 | 0.70 | 0.56 | 0.80 | 0.00 | - | 7 | 689 | 25.31% |
| MSFT241220C00640000 | 2024-04-26 9:49AM EDT | 640.00 | 0.40 | 0.34 | 0.60 | +0.02 | +5.26% | 1 | 15 | 25.76% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00125000 | 2024-04-25 3:33PM EDT | 125.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 2,721 | 49.61% |
| MSFT241220P00130000 | 2024-02-01 2:37PM EDT | 130.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 10 | 458 | 52.64% |
| MSFT241220P00135000 | 2024-02-21 4:33PM EDT | 135.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 1,638 | 50.68% |
| MSFT241220P00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 1,968 | 25.00% |
| MSFT241220P00145000 | 2024-02-07 3:40PM EDT | 145.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 13 | 2,320 | 50.34% |
| MSFT241220P00150000 | 2024-04-10 3:42PM EDT | 150.00 | 0.12 | 0.05 | 0.23 | 0.00 | - | 8 | 1,559 | 50.54% |
| MSFT241220P00155000 | 2024-04-22 10:22AM EDT | 155.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 1 | 1,527 | 49.46% |
| MSFT241220P00160000 | 2024-04-19 9:30AM EDT | 160.00 | 0.22 | 0.10 | 0.27 | 0.00 | - | 3 | 916 | 48.39% |
| MSFT241220P00165000 | 2024-02-13 11:54AM EDT | 165.00 | 0.23 | 0.12 | 0.26 | 0.00 | - | 5 | 1,080 | 46.68% |
| MSFT241220P00170000 | 2024-03-28 3:52PM EDT | 170.00 | 0.25 | 0.10 | 0.32 | 0.00 | - | 2 | 316 | 46.41% |
| MSFT241220P00175000 | 2024-03-11 11:46AM EDT | 175.00 | 0.40 | 0.10 | 0.39 | 0.00 | - | 1 | 762 | 46.14% |
| MSFT241220P00180000 | 2024-03-05 11:53AM EDT | 180.00 | 0.37 | 0.13 | 0.37 | 0.00 | - | 1 | 955 | 44.41% |
| MSFT241220P00185000 | 2024-04-25 10:53AM EDT | 185.00 | 0.40 | 0.14 | 0.41 | 0.00 | - | 1 | 1,113 | 43.63% |
| MSFT241220P00190000 | 2024-04-04 10:05AM EDT | 190.00 | 0.31 | 0.17 | 0.45 | 0.00 | - | 2 | 432 | 42.82% |
| MSFT241220P00195000 | 2024-03-07 3:02PM EDT | 195.00 | 0.52 | 0.28 | 0.55 | 0.00 | - | 3 | 326 | 42.68% |
| MSFT241220P00200000 | 2024-04-26 10:56AM EDT | 200.00 | 0.43 | 0.27 | 0.54 | -0.14 | -26.92% | 4 | 1,030 | 41.24% |
| MSFT241220P00205000 | 2024-04-15 1:16PM EDT | 205.00 | 0.55 | 0.32 | 0.60 | 0.00 | - | 37 | 518 | 40.55% |
| MSFT241220P00210000 | 2024-04-15 11:16AM EDT | 210.00 | 0.59 | 0.40 | 0.66 | 0.00 | - | 26 | 298 | 39.82% |
| MSFT241220P00215000 | 2024-03-22 9:55AM EDT | 215.00 | 0.66 | 0.87 | 1.08 | 0.00 | - | 5 | 349 | 41.71% |
| MSFT241220P00220000 | 2024-04-25 9:50AM EDT | 220.00 | 1.10 | 0.51 | 0.80 | 0.00 | - | 2 | 712 | 38.45% |
| MSFT241220P00225000 | 2024-04-26 10:12AM EDT | 225.00 | 0.73 | 0.59 | 0.85 | -0.33 | -31.13% | 140 | 608 | 37.56% |
| MSFT241220P00230000 | 2024-04-25 11:26AM EDT | 230.00 | 1.24 | 0.68 | 0.97 | 0.00 | - | 1 | 666 | 37.13% |
| MSFT241220P00235000 | 2024-04-15 3:04PM EDT | 235.00 | 1.20 | 0.81 | 1.07 | 0.00 | - | 3 | 672 | 36.51% |
| MSFT241220P00240000 | 2024-04-25 3:44PM EDT | 240.00 | 1.38 | 0.91 | 1.18 | 0.00 | - | 4 | 836 | 35.90% |
| MSFT241220P00245000 | 2024-04-26 9:58AM EDT | 245.00 | 1.12 | 1.03 | 1.29 | -0.14 | -11.11% | 30 | 1,262 | 35.24% |
| MSFT241220P00250000 | 2024-04-26 10:51AM EDT | 250.00 | 1.30 | 1.11 | 1.40 | -0.39 | -23.08% | 1 | 696 | 34.56% |
| MSFT241220P00255000 | 2024-04-25 3:36PM EDT | 255.00 | 1.88 | 1.29 | 1.55 | 0.00 | - | 3 | 448 | 34.01% |
| MSFT241220P00260000 | 2024-04-25 11:03AM EDT | 260.00 | 2.45 | 1.44 | 1.70 | 0.00 | - | 1 | 451 | 33.41% |
| MSFT241220P00265000 | 2024-04-26 9:35AM EDT | 265.00 | 1.65 | 1.55 | 1.87 | -0.97 | -37.02% | 14 | 584 | 32.84% |
| MSFT241220P00270000 | 2024-04-26 9:54AM EDT | 270.00 | 2.00 | 1.74 | 2.04 | -0.45 | -18.37% | 1 | 345 | 32.23% |
| MSFT241220P00275000 | 2024-04-26 9:47AM EDT | 275.00 | 2.10 | 1.93 | 2.24 | -1.50 | -41.67% | 15 | 1,860 | 31.67% |
| MSFT241220P00280000 | 2024-04-25 1:39PM EDT | 280.00 | 3.15 | 2.13 | 2.44 | 0.00 | - | 17 | 902 | 31.07% |
| MSFT241220P00285000 | 2024-04-25 3:27PM EDT | 285.00 | 3.35 | 2.40 | 2.69 | 0.00 | - | 2 | 546 | 30.55% |
| MSFT241220P00290000 | 2024-04-25 11:31AM EDT | 290.00 | 4.21 | 2.64 | 2.93 | 0.00 | - | 1 | 257 | 29.96% |
| MSFT241220P00295000 | 2024-04-25 2:40PM EDT | 295.00 | 4.23 | 2.87 | 3.15 | 0.00 | - | 35 | 634 | 29.29% |
| MSFT241220P00300000 | 2024-04-26 10:53AM EDT | 300.00 | 3.40 | 3.30 | 3.45 | -1.30 | -27.66% | 82 | 2,132 | 28.75% |
| MSFT241220P00305000 | 2024-04-25 3:49PM EDT | 305.00 | 5.15 | 3.50 | 3.80 | 0.00 | - | 4 | 367 | 28.26% |
| MSFT241220P00310000 | 2024-04-25 2:30PM EDT | 310.00 | 4.20 | 3.95 | 4.15 | -1.35 | -24.32% | 6 | 1,860 | 27.72% |
| MSFT241220P00315000 | 2024-04-25 11:40AM EDT | 315.00 | 4.64 | 4.35 | 4.55 | -2.25 | -32.66% | 2 | 360 | 27.21% |
| MSFT241220P00320000 | 2024-04-26 9:48AM EDT | 320.00 | 5.10 | 4.85 | 5.10 | -1.76 | -25.84% | 46 | 553 | 26.90% |
| MSFT241220P00325000 | 2024-04-26 10:35AM EDT | 325.00 | 5.65 | 5.40 | 5.60 | -1.80 | -24.16% | 2 | 411 | 26.42% |
| MSFT241220P00330000 | 2024-04-26 10:58AM EDT | 330.00 | 6.07 | 6.00 | 6.15 | -2.18 | -26.42% | 12 | 1,043 | 25.96% |
| MSFT241220P00335000 | 2024-04-26 10:58AM EDT | 335.00 | 6.67 | 6.55 | 6.80 | -2.38 | -26.30% | 8 | 845 | 25.56% |
| MSFT241220P00340000 | 2024-04-26 10:05AM EDT | 340.00 | 7.65 | 7.30 | 7.50 | -2.50 | -24.63% | 3 | 1,958 | 25.15% |
| MSFT241220P00345000 | 2024-04-25 3:25PM EDT | 345.00 | 11.05 | 8.05 | 8.30 | 0.00 | - | 26 | 299 | 24.80% |
| MSFT241220P00350000 | 2024-04-26 9:58AM EDT | 350.00 | 9.25 | 8.90 | 9.15 | -3.00 | -24.49% | 13 | 3,451 | 24.41% |
| MSFT241220P00355000 | 2024-04-25 3:42PM EDT | 355.00 | 13.50 | 9.80 | 10.05 | 0.00 | - | 178 | 570 | 24.01% |
| MSFT241220P00360000 | 2024-04-26 10:31AM EDT | 360.00 | 11.25 | 10.70 | 11.15 | -3.35 | -22.95% | 2 | 1,040 | 23.72% |
| MSFT241220P00365000 | 2024-04-26 10:54AM EDT | 365.00 | 12.17 | 11.85 | 12.25 | -3.78 | -23.70% | 7 | 5,510 | 23.35% |
| MSFT241220P00370000 | 2024-04-26 10:43AM EDT | 370.00 | 13.75 | 13.00 | 13.45 | -4.16 | -23.23% | 22 | 683 | 22.99% |
| MSFT241220P00375000 | 2024-04-26 10:39AM EDT | 375.00 | 15.10 | 14.45 | 14.80 | -3.75 | -19.89% | 17 | 1,035 | 22.67% |
| MSFT241220P00380000 | 2024-04-26 10:31AM EDT | 380.00 | 16.46 | 15.65 | 16.05 | -4.81 | -22.61% | 32 | 1,023 | 22.18% |
| MSFT241220P00385000 | 2024-04-26 9:57AM EDT | 385.00 | 17.60 | 17.25 | 17.65 | -4.82 | -21.50% | 42 | 590 | 21.89% |
| MSFT241220P00390000 | 2024-04-26 10:18AM EDT | 390.00 | 19.25 | 18.85 | 19.25 | -5.67 | -22.75% | 4 | 588 | 21.51% |
| MSFT241220P00395000 | 2024-04-26 10:18AM EDT | 395.00 | 21.07 | 20.55 | 21.05 | -6.03 | -22.25% | 4 | 1,387 | 21.19% |
| MSFT241220P00400000 | 2024-04-26 10:50AM EDT | 400.00 | 23.27 | 22.65 | 23.15 | -6.00 | -20.50% | 38 | 1,313 | 21.00% |
| MSFT241220P00405000 | 2024-04-26 10:31AM EDT | 405.00 | 25.00 | 24.35 | 24.95 | -6.50 | -20.63% | 5 | 541 | 20.48% |
| MSFT241220P00410000 | 2024-04-26 10:03AM EDT | 410.00 | 27.75 | 26.70 | 27.20 | -6.22 | -18.31% | 1 | 556 | 20.20% |
| MSFT241220P00415000 | 2024-04-26 10:03AM EDT | 415.00 | 30.10 | 28.95 | 29.40 | -9.74 | -24.45% | 26 | 1,040 | 19.77% |
| MSFT241220P00420000 | 2024-04-25 3:50PM EDT | 420.00 | 39.45 | 31.35 | 31.85 | 0.00 | - | 2 | 505 | 19.42% |
| MSFT241220P00425000 | 2024-04-26 10:35AM EDT | 425.00 | 35.17 | 33.95 | 34.45 | -6.98 | -16.56% | 46 | 1,656 | 19.06% |
| MSFT241220P00430000 | 2024-04-25 1:03PM EDT | 430.00 | 47.20 | 36.60 | 37.15 | 0.00 | - | 11 | 1,744 | 18.66% |
| MSFT241220P00435000 | 2024-04-16 2:38PM EDT | 435.00 | 39.75 | 39.35 | 40.05 | 0.00 | - | 1 | 191 | 18.29% |
| MSFT241220P00440000 | 2024-04-23 1:08PM EDT | 440.00 | 46.05 | 41.80 | 43.25 | 0.00 | - | 5 | 732 | 18.04% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 445.00 | 41.25 | 45.20 | 46.10 | 0.00 | - | 9 | 122 | 17.34% |
| MSFT241220P00450000 | 2024-04-25 3:54PM EDT | 450.00 | 59.10 | 48.55 | 50.00 | 0.00 | - | 2 | 706 | 17.42% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 455.00 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 16.87% |
| MSFT241220P00460000 | 2024-03-26 2:32PM EDT | 460.00 | 50.20 | 64.60 | 68.40 | 0.00 | - | 5 | 17 | 26.80% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 470.00 | 80.45 | 63.15 | 63.95 | 0.00 | - | 2 | 13 | 14.41% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 475.00 | 85.25 | 66.85 | 68.05 | 0.00 | - | 11 | 13 | 13.72% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 480.00 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 27.26% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 485.00 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 490.00 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 495.00 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 500.00 | 80.00 | 90.95 | 92.65 | 0.00 | - | 1 | 23 | 16.19% |
| MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 505.00 | 96.75 | 93.30 | 94.90 | 0.00 | - | 15 | 16 | 0.00% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 510.00 | 96.70 | 98.10 | 99.50 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 515.00 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 95.67% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 520.00 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 32.49% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 525.00 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 22.63% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 530.00 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 90.26% |
| MSFT241220P00535000 | 2023-10-16 12:06PM EDT | 535.00 | 201.89 | 163.00 | 167.50 | 0.00 | - | 2 | 0 | 58.84% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 540.00 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 570.00 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 33.67% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 580.00 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00600000 | 2024-03-15 9:30AM EDT | 600.00 | 179.10 | 176.00 | 179.35 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00620000 | 2024-04-17 11:19AM EDT | 620.00 | 205.65 | 207.95 | 209.95 | 0.00 | - | 2 | 0 | 0.00% |
