La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 686,79 +1 069,20 (+1,74 %)
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 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2024-07-08 12:51PM EDT | 110.00 | 357.62 | 315.40 | 318.55 | 0.00 | - | 2 | 45 | 103.64% |
| MSFT250117C00115000 | 2024-07-18 12:17PM EDT | 115.00 | 322.00 | 310.40 | 313.65 | 0.00 | - | 1 | 55 | 100.88% |
| MSFT250117C00120000 | 2024-06-24 2:30PM EDT | 120.00 | 331.05 | 309.00 | 313.20 | 0.00 | - | 41 | 262 | 124.90% |
| MSFT250117C00125000 | 2024-04-25 9:36AM EDT | 125.00 | 269.48 | 307.05 | 310.50 | 0.00 | - | 1 | 44 | 133.29% |
| MSFT250117C00130000 | 2024-04-25 9:36AM EDT | 130.00 | 264.65 | 302.20 | 305.65 | 0.00 | - | 3 | 375 | 129.92% |
| MSFT250117C00135000 | 2023-11-09 11:26AM EDT | 135.00 | 234.35 | 242.00 | 247.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT250117C00140000 | 2024-07-25 3:39PM EDT | 140.00 | 282.83 | 286.10 | 289.25 | 0.00 | - | 1 | 71 | 91.60% |
| MSFT250117C00145000 | 2024-04-05 2:33PM EDT | 145.00 | 284.10 | 263.30 | 267.85 | 0.00 | - | 4 | 173 | 0.00% |
| MSFT250117C00150000 | 2024-07-24 1:11PM EDT | 150.00 | 283.54 | 276.45 | 279.50 | 0.00 | - | 4 | 1,601 | 88.31% |
| MSFT250117C00155000 | 2023-09-21 11:56AM EDT | 155.00 | 176.17 | 178.00 | 183.00 | 0.00 | - | 1 | 191 | 0.00% |
| MSFT250117C00160000 | 2024-06-24 1:11PM EDT | 160.00 | 293.00 | 270.00 | 274.35 | 0.00 | - | 1 | 185 | 102.78% |
| MSFT250117C00165000 | 2024-03-26 11:07AM EDT | 165.00 | 262.55 | 231.20 | 233.70 | 0.00 | - | 1 | 506 | 0.00% |
| MSFT250117C00170000 | 2024-07-08 12:51PM EDT | 170.00 | 299.37 | 257.10 | 259.95 | 0.00 | - | 1 | 1,356 | 81.60% |
| MSFT250117C00175000 | 2024-06-18 1:29PM EDT | 175.00 | 277.38 | 267.80 | 268.95 | 0.00 | - | 1 | 1,031 | 126.14% |
| MSFT250117C00180000 | 2024-06-03 3:16PM EDT | 180.00 | 236.73 | 282.90 | 287.20 | 0.00 | - | 4 | 0 | 169.45% |
| MSFT250117C00185000 | 2024-06-27 10:22AM EDT | 185.00 | 275.50 | 242.40 | 245.45 | 0.00 | - | 2 | 396 | 76.72% |
| MSFT250117C00190000 | 2024-07-24 1:11PM EDT | 190.00 | 244.63 | 237.60 | 240.60 | 0.00 | - | 4 | 399 | 75.32% |
| MSFT250117C00195000 | 2024-07-23 2:43PM EDT | 195.00 | 253.53 | 232.75 | 235.75 | 0.00 | - | 1 | 839 | 73.81% |
| MSFT250117C00200000 | 2024-07-26 12:32PM EDT | 200.00 | 231.94 | 227.95 | 230.80 | -1.46 | -0.63% | 10 | 646 | 72.22% |
| MSFT250117C00205000 | 2024-06-12 2:40PM EDT | 205.00 | 240.50 | 251.35 | 255.00 | 0.00 | - | 32 | 176 | 136.27% |
| MSFT250117C00210000 | 2024-07-17 3:44PM EDT | 210.00 | 238.10 | 219.25 | 221.40 | 0.00 | - | 1 | 698 | 71.59% |
| MSFT250117C00215000 | 2024-06-20 1:03PM EDT | 215.00 | 235.17 | 224.60 | 229.05 | 0.00 | - | 5 | 502 | 98.47% |
| MSFT250117C00220000 | 2024-07-12 1:08PM EDT | 220.00 | 239.45 | 209.55 | 211.70 | 0.00 | - | 3 | 621 | 68.53% |
| MSFT250117C00225000 | 2024-06-17 3:18PM EDT | 225.00 | 232.52 | 221.90 | 226.00 | 0.00 | - | 1 | 428 | 106.80% |
| MSFT250117C00230000 | 2024-07-24 1:07PM EDT | 230.00 | 205.00 | 198.90 | 201.90 | 0.00 | - | 1 | 662 | 63.94% |
| MSFT250117C00235000 | 2024-07-22 10:16AM EDT | 235.00 | 214.17 | 194.10 | 197.05 | 0.00 | - | 2 | 277 | 62.60% |
| MSFT250117C00240000 | 2024-07-25 3:51PM EDT | 240.00 | 185.00 | 189.20 | 193.35 | 0.00 | - | 1 | 636 | 62.74% |
| MSFT250117C00245000 | 2024-07-24 2:22PM EDT | 245.00 | 189.05 | 184.45 | 188.50 | 0.00 | - | 4 | 448 | 61.41% |
| MSFT250117C00250000 | 2024-07-24 1:11PM EDT | 250.00 | 186.62 | 179.70 | 184.00 | 0.00 | - | 10 | 1,985 | 60.54% |
| MSFT250117C00255000 | 2024-07-11 11:23AM EDT | 255.00 | 204.70 | 174.85 | 178.90 | 0.00 | - | 4 | 541 | 58.78% |
| MSFT250117C00260000 | 2024-07-22 1:50PM EDT | 260.00 | 189.81 | 170.05 | 173.50 | 0.00 | - | 1 | 1,969 | 56.75% |
| MSFT250117C00265000 | 2024-07-24 3:26PM EDT | 265.00 | 171.00 | 165.30 | 168.70 | 0.00 | - | 5 | 2,441 | 55.53% |
| MSFT250117C00270000 | 2024-07-22 9:43AM EDT | 270.00 | 178.20 | 160.00 | 163.60 | 0.00 | - | 1 | 1,574 | 53.33% |
| MSFT250117C00275000 | 2024-07-18 3:04PM EDT | 275.00 | 157.70 | 155.70 | 158.80 | -12.10 | -7.13% | 22 | 1,413 | 52.63% |
| MSFT250117C00280000 | 2024-07-23 2:07PM EDT | 280.00 | 172.42 | 150.95 | 154.05 | 0.00 | - | 1 | 1,008 | 51.47% |
| MSFT250117C00285000 | 2024-07-11 3:09PM EDT | 285.00 | 177.45 | 146.00 | 149.30 | 0.00 | - | 5 | 447 | 50.10% |
| MSFT250117C00290000 | 2024-07-24 9:37AM EDT | 290.00 | 156.80 | 141.00 | 144.60 | 0.00 | - | 1 | 1,656 | 52.17% |
| MSFT250117C00295000 | 2024-07-26 1:16PM EDT | 295.00 | 141.20 | 136.50 | 139.85 | -9.22 | -6.13% | 1 | 559 | 50.88% |
| MSFT250117C00300000 | 2024-07-25 2:55PM EDT | 300.00 | 136.06 | 131.70 | 135.15 | +6.46 | +4.98% | 11 | 1,591 | 49.68% |
| MSFT250117C00305000 | 2024-07-26 1:17PM EDT | 305.00 | 132.00 | 127.35 | 130.50 | -15.55 | -10.54% | 1 | 945 | 48.56% |
| MSFT250117C00310000 | 2024-07-25 3:50PM EDT | 310.00 | 119.16 | 122.70 | 125.85 | 0.00 | - | 44 | 1,349 | 47.42% |
| MSFT250117C00315000 | 2024-07-25 11:13AM EDT | 315.00 | 120.00 | 119.10 | 121.20 | 0.00 | - | 1 | 1,600 | 46.27% |
| MSFT250117C00320000 | 2024-07-25 10:38AM EDT | 320.00 | 112.65 | 113.35 | 116.65 | 0.00 | - | 5 | 1,905 | 45.26% |
| MSFT250117C00325000 | 2024-07-26 11:16AM EDT | 325.00 | 109.35 | 108.95 | 112.10 | -6.24 | -5.40% | 3 | 1,042 | 44.23% |
| MSFT250117C00330000 | 2024-07-25 10:37AM EDT | 330.00 | 104.14 | 104.50 | 107.55 | 0.00 | - | 4 | 1,845 | 43.17% |
| MSFT250117C00335000 | 2024-07-25 12:00PM EDT | 335.00 | 100.10 | 101.00 | 103.10 | 0.00 | - | 2 | 980 | 42.23% |
| MSFT250117C00340000 | 2024-07-25 1:15PM EDT | 340.00 | 98.90 | 96.60 | 98.70 | 0.00 | - | 10 | 1,993 | 41.32% |
| MSFT250117C00345000 | 2024-07-26 12:52PM EDT | 345.00 | 96.00 | 92.90 | 94.15 | -8.91 | -8.49% | 1 | 1,203 | 40.20% |
| MSFT250117C00350000 | 2024-07-26 9:48AM EDT | 350.00 | 87.94 | 88.65 | 89.85 | +1.69 | +1.96% | 9 | 6,249 | 39.35% |
| MSFT250117C00355000 | 2024-07-26 3:36PM EDT | 355.00 | 83.75 | 82.65 | 85.20 | -17.18 | -17.02% | 2 | 672 | 38.05% |
| MSFT250117C00360000 | 2024-07-25 3:40PM EDT | 360.00 | 76.45 | 80.25 | 81.10 | 0.00 | - | 23 | 2,492 | 37.37% |
| MSFT250117C00365000 | 2024-07-26 11:36AM EDT | 365.00 | 74.60 | 76.15 | 77.30 | -1.04 | -1.37% | 1 | 729 | 36.97% |
| MSFT250117C00370000 | 2024-07-25 11:55AM EDT | 370.00 | 68.55 | 70.75 | 73.50 | -1.44 | -2.06% | 1 | 1,461 | 36.49% |
| MSFT250117C00375000 | 2024-07-26 3:55PM EDT | 375.00 | 67.50 | 68.20 | 69.35 | +2.65 | +4.09% | 4 | 2,174 | 35.58% |
| MSFT250117C00380000 | 2024-07-26 3:22PM EDT | 380.00 | 64.66 | 62.85 | 65.30 | -0.01 | -0.02% | 2 | 1,454 | 34.73% |
| MSFT250117C00385000 | 2024-07-26 12:54PM EDT | 385.00 | 60.50 | 60.70 | 62.00 | +2.45 | +4.22% | 14 | 1,255 | 34.56% |
| MSFT250117C00390000 | 2024-07-26 2:14PM EDT | 390.00 | 57.50 | 56.15 | 58.30 | +0.42 | +0.74% | 45 | 1,815 | 33.92% |
| MSFT250117C00395000 | 2024-07-26 3:32PM EDT | 395.00 | 53.20 | 52.65 | 54.80 | +1.70 | +3.30% | 14 | 1,667 | 33.40% |
| MSFT250117C00400000 | 2024-07-26 3:46PM EDT | 400.00 | 50.48 | 49.20 | 51.35 | +2.75 | +5.76% | 115 | 7,766 | 32.85% |
| MSFT250117C00405000 | 2024-07-26 3:58PM EDT | 405.00 | 46.80 | 45.90 | 47.70 | +1.46 | +3.22% | 40 | 1,246 | 32.05% |
| MSFT250117C00410000 | 2024-07-26 3:58PM EDT | 410.00 | 43.65 | 41.95 | 44.50 | -1.35 | -3.00% | 136 | 5,946 | 31.57% |
| MSFT250117C00415000 | 2024-07-26 3:55PM EDT | 415.00 | 40.16 | 40.15 | 42.55 | +2.13 | +5.60% | 24 | 1,668 | 32.10% |
| MSFT250117C00420000 | 2024-07-26 3:59PM EDT | 420.00 | 38.00 | 36.75 | 38.30 | +2.95 | +8.42% | 160 | 5,984 | 30.54% |
| MSFT250117C00425000 | 2024-07-26 3:15PM EDT | 425.00 | 34.90 | 34.00 | 35.40 | +2.90 | +9.06% | 78 | 1,727 | 30.07% |
| MSFT250117C00430000 | 2024-07-26 3:50PM EDT | 430.00 | 32.20 | 30.45 | 33.00 | +2.65 | +8.97% | 503 | 3,604 | 29.94% |
| MSFT250117C00435000 | 2024-07-26 3:52PM EDT | 435.00 | 29.33 | 28.75 | 30.10 | +2.52 | +9.40% | 28 | 7,961 | 29.29% |
| MSFT250117C00440000 | 2024-07-26 1:28PM EDT | 440.00 | 29.15 | 25.85 | 27.65 | +4.55 | +18.50% | 54 | 3,155 | 28.93% |
| MSFT250117C00445000 | 2024-07-26 3:58PM EDT | 445.00 | 24.95 | 24.05 | 25.35 | +2.19 | +9.62% | 86 | 2,014 | 28.59% |
| MSFT250117C00450000 | 2024-07-26 3:57PM EDT | 450.00 | 23.05 | 21.60 | 23.20 | +2.35 | +11.35% | 186 | 8,336 | 28.30% |
| MSFT250117C00455000 | 2024-07-26 3:59PM EDT | 455.00 | 21.00 | 19.85 | 21.15 | +1.00 | +5.00% | 27 | 2,131 | 27.98% |
| MSFT250117C00460000 | 2024-07-26 2:36PM EDT | 460.00 | 18.73 | 17.85 | 20.20 | +1.73 | +10.18% | 53 | 4,804 | 28.55% |
| MSFT250117C00465000 | 2024-07-26 2:21PM EDT | 465.00 | 17.50 | 16.20 | 17.50 | +1.25 | +7.69% | 30 | 1,371 | 27.47% |
| MSFT250117C00470000 | 2024-07-26 3:29PM EDT | 470.00 | 15.72 | 15.50 | 15.90 | +1.78 | +12.77% | 34 | 11,142 | 27.26% |
| MSFT250117C00475000 | 2024-07-26 2:39PM EDT | 475.00 | 14.00 | 13.05 | 14.35 | +1.60 | +12.90% | 45 | 2,213 | 27.01% |
| MSFT250117C00480000 | 2024-07-26 3:43PM EDT | 480.00 | 12.61 | 11.25 | 14.00 | +1.14 | +9.94% | 716 | 5,416 | 27.84% |
| MSFT250117C00485000 | 2024-07-26 3:02PM EDT | 485.00 | 11.22 | 10.40 | 11.70 | +0.32 | +2.94% | 18 | 834 | 26.65% |
| MSFT250117C00490000 | 2024-07-26 3:23PM EDT | 490.00 | 10.05 | 9.80 | 10.50 | +0.70 | +7.49% | 43 | 2,286 | 26.44% |
| MSFT250117C00495000 | 2024-07-26 3:05PM EDT | 495.00 | 9.07 | 8.15 | 9.45 | +0.07 | +0.78% | 3 | 1,925 | 26.31% |
| MSFT250117C00500000 | 2024-07-26 3:51PM EDT | 500.00 | 8.10 | 8.15 | 8.45 | +0.80 | +10.96% | 1,000 | 8,217 | 26.14% |
| MSFT250117C00505000 | 2024-07-26 3:31PM EDT | 505.00 | 7.36 | 6.40 | 8.55 | +0.63 | +9.36% | 25 | 2,540 | 27.20% |
| MSFT250117C00510000 | 2024-07-26 1:02PM EDT | 510.00 | 7.00 | 5.50 | 6.75 | +0.98 | +16.28% | 3 | 861 | 25.87% |
| MSFT250117C00515000 | 2024-07-26 2:13PM EDT | 515.00 | 6.00 | 5.75 | 6.05 | +0.75 | +14.29% | 8 | 1,270 | 25.79% |
| MSFT250117C00520000 | 2024-07-26 11:30AM EDT | 520.00 | 5.54 | 4.15 | 6.35 | +0.69 | +14.23% | 5 | 1,615 | 27.05% |
| MSFT250117C00525000 | 2024-07-26 1:57PM EDT | 525.00 | 4.82 | 3.55 | 4.75 | +0.62 | +14.76% | 18 | 2,925 | 25.52% |
| MSFT250117C00530000 | 2024-07-26 3:54PM EDT | 530.00 | 4.15 | 2.09 | 4.25 | +0.15 | +3.75% | 11 | 988 | 25.48% |
| MSFT250117C00535000 | 2024-07-26 11:30AM EDT | 535.00 | 3.50 | 2.92 | 3.80 | +0.06 | +1.74% | 2 | 1,309 | 25.45% |
| MSFT250117C00540000 | 2024-07-26 3:26PM EDT | 540.00 | 3.27 | 3.15 | 3.35 | +0.34 | +11.60% | 40 | 3,172 | 25.34% |
| MSFT250117C00545000 | 2024-07-25 3:26PM EDT | 545.00 | 2.58 | 2.00 | 3.00 | -0.12 | -4.44% | 1 | 48 | 25.34% |
| MSFT250117C00550000 | 2024-07-26 3:27PM EDT | 550.00 | 2.60 | 2.25 | 2.67 | +0.30 | +13.04% | 31 | 4,048 | 25.32% |
| MSFT250117C00555000 | 2024-07-26 3:31PM EDT | 555.00 | 2.30 | 1.61 | 2.36 | +0.10 | +4.55% | 15 | 6 | 25.26% |
| MSFT250117C00560000 | 2024-07-26 2:13PM EDT | 560.00 | 2.05 | 2.00 | 2.10 | +0.21 | +11.41% | 305 | 1,310 | 25.24% |
| MSFT250117C00565000 | 2024-07-26 12:49PM EDT | 565.00 | 1.93 | 1.15 | 1.90 | +0.21 | +12.21% | 3 | 14 | 25.32% |
| MSFT250117C00570000 | 2024-07-26 2:31PM EDT | 570.00 | 1.63 | 1.58 | 1.69 | +0.15 | +10.14% | 8 | 633 | 25.32% |
| MSFT250117C00575000 | 2024-07-26 11:56AM EDT | 575.00 | 1.45 | 1.38 | 1.53 | +0.13 | +9.85% | 1 | 6 | 25.40% |
| MSFT250117C00580000 | 2024-07-26 2:29PM EDT | 580.00 | 1.34 | 1.22 | 1.36 | +0.17 | +14.53% | 1 | 439 | 25.40% |
| MSFT250117C00585000 | 2024-07-25 3:13PM EDT | 585.00 | 0.99 | 1.09 | 1.22 | 0.00 | - | 40 | 45 | 25.44% |
| MSFT250117C00590000 | 2024-07-25 10:18AM EDT | 590.00 | 0.95 | 0.97 | 1.10 | -0.15 | -13.64% | 1 | 53 | 25.51% |
| MSFT250117C00595000 | 2024-07-24 12:39PM EDT | 595.00 | 1.07 | 0.90 | 1.00 | 0.00 | - | 2 | 46 | 25.61% |
| MSFT250117C00600000 | 2024-07-26 2:08PM EDT | 600.00 | 0.87 | 0.78 | 0.92 | +0.11 | +14.47% | 16 | 1,085 | 25.76% |
| MSFT250117C00605000 | 2024-07-24 9:54AM EDT | 605.00 | 1.01 | 0.69 | 0.82 | 0.00 | - | 30 | 33 | 25.78% |
| MSFT250117C00610000 | 2024-07-26 9:54AM EDT | 610.00 | 0.62 | 0.62 | 0.74 | -0.33 | -34.74% | 1 | 264 | 25.84% |
| MSFT250117C00615000 | 2024-07-26 12:34PM EDT | 615.00 | 0.65 | 0.56 | 1.07 | -0.46 | -41.44% | 10 | 9 | 27.93% |
| MSFT250117C00620000 | 2024-07-26 3:08PM EDT | 620.00 | 0.56 | 0.53 | 0.62 | +0.06 | +12.00% | 34 | 2,369 | 26.09% |
| MSFT250117C00625000 | 2024-07-18 1:05PM EDT | 625.00 | 0.77 | 0.45 | 0.56 | 0.00 | - | 2 | 8 | 26.15% |
| MSFT250117C00630000 | 2024-07-17 12:49PM EDT | 630.00 | 0.82 | 0.41 | 0.52 | 0.00 | - | - | 7 | 26.32% |
| MSFT250117C00635000 | 2024-07-26 3:45PM EDT | 635.00 | 0.45 | 0.37 | 0.48 | -0.32 | -41.56% | 10 | 17 | 26.47% |
| MSFT250117C00640000 | 2024-07-26 12:06PM EDT | 640.00 | 0.35 | 0.33 | 0.44 | 0.00 | - | 6 | 763 | 26.58% |
| MSFT250117C00645000 | 2024-07-23 10:17AM EDT | 645.00 | 0.52 | 0.30 | 0.41 | 0.00 | - | 2 | 10 | 26.73% |
| MSFT250117C00650000 | 2024-07-23 11:05AM EDT | 650.00 | 0.51 | 0.27 | 0.57 | 0.00 | - | 40 | 41 | 28.42% |
| MSFT250117C00655000 | 2024-07-17 12:00PM EDT | 655.00 | 0.53 | 0.24 | 0.35 | 0.00 | - | - | 6 | 27.00% |
| MSFT250117C00660000 | 2024-07-25 9:52AM EDT | 660.00 | 0.27 | 0.21 | 0.32 | -0.03 | -10.00% | 1 | 1,558 | 27.10% |
| MSFT250117C00665000 | 2024-07-25 3:02PM EDT | 665.00 | 0.23 | 0.03 | 0.30 | 0.00 | - | 150 | 312 | 27.27% |
| MSFT250117C00670000 | 2024-07-25 2:17PM EDT | 670.00 | 0.12 | 0.17 | 0.28 | -0.17 | -58.62% | 1 | 2 | 27.42% |
| MSFT250117C00675000 | 2024-07-22 3:28PM EDT | 675.00 | 0.34 | 0.16 | 0.26 | 0.00 | - | 3 | 8 | 27.56% |
| MSFT250117C00680000 | 2024-07-23 2:42PM EDT | 680.00 | 0.30 | 0.14 | 0.24 | 0.00 | - | 1 | 118 | 27.66% |
| MSFT250117C00685000 | 2024-07-15 9:43AM EDT | 685.00 | 0.40 | 0.01 | 0.43 | 0.00 | - | 5 | 11 | 30.14% |
| MSFT250117C00695000 | 2024-07-11 10:15AM EDT | 695.00 | 0.54 | 0.10 | 0.20 | 0.00 | - | - | 1 | 28.17% |
| MSFT250117C00700000 | 2024-07-26 12:00PM EDT | 700.00 | 0.14 | 0.08 | 0.19 | 0.00 | - | 44 | 384 | 28.37% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2024-07-26 11:46AM EDT | 110.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 11,924 | 64.06% |
| MSFT250117P00115000 | 2024-07-22 2:40PM EDT | 115.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 8,893 | 62.11% |
| MSFT250117P00120000 | 2024-05-30 11:02AM EDT | 120.00 | 0.06 | 0.01 | 0.41 | 0.00 | - | 25 | 1,846 | 72.56% |
| MSFT250117P00125000 | 2024-06-21 11:36AM EDT | 125.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 3 | 1,887 | 61.91% |
| MSFT250117P00130000 | 2024-07-10 12:52PM EDT | 130.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 41 | 2,362 | 59.96% |
| MSFT250117P00135000 | 2024-06-25 3:49PM EDT | 135.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 4 | 607 | 58.98% |
| MSFT250117P00140000 | 2024-07-24 10:22AM EDT | 140.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 50 | 1,667 | 62.21% |
| MSFT250117P00145000 | 2024-07-12 12:34PM EDT | 145.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 30 | 616 | 53.71% |
| MSFT250117P00150000 | 2024-07-25 11:03AM EDT | 150.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 2 | 4,654 | 58.69% |
| MSFT250117P00155000 | 2024-05-13 9:30AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4,147 | 25.00% |
| MSFT250117P00160000 | 2024-05-17 9:30AM EDT | 160.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 3 | 10,058 | 51.56% |
| MSFT250117P00165000 | 2024-07-15 11:28AM EDT | 165.00 | 0.09 | 0.05 | 0.37 | 0.00 | - | 1 | 1,652 | 55.08% |
| MSFT250117P00170000 | 2024-06-12 11:02AM EDT | 170.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 1 | 1,624 | 52.83% |
| MSFT250117P00175000 | 2024-07-19 10:35AM EDT | 175.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 1,663 | 51.56% |
| MSFT250117P00180000 | 2024-07-10 12:33PM EDT | 180.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 2 | 2,525 | 50.59% |
| MSFT250117P00185000 | 2024-07-25 9:31AM EDT | 185.00 | 0.20 | 0.03 | 0.23 | 0.00 | - | 1 | 694 | 49.32% |
| MSFT250117P00190000 | 2024-07-25 10:59AM EDT | 190.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 5,230 | 48.34% |
| MSFT250117P00195000 | 2024-07-26 1:18PM EDT | 195.00 | 0.22 | 0.00 | 0.27 | -0.01 | -4.35% | 2 | 2,173 | 47.31% |
| MSFT250117P00200000 | 2024-07-25 1:15PM EDT | 200.00 | 0.22 | 0.10 | 0.29 | +0.05 | +29.41% | 5 | 7,505 | 46.31% |
| MSFT250117P00205000 | 2024-07-24 3:19PM EDT | 205.00 | 0.23 | 0.10 | 0.32 | 0.00 | - | 5 | 932 | 45.46% |
| MSFT250117P00210000 | 2024-07-25 3:24PM EDT | 210.00 | 0.28 | 0.10 | 0.35 | 0.00 | - | 10 | 3,561 | 44.61% |
| MSFT250117P00215000 | 2024-07-26 11:27AM EDT | 215.00 | 0.35 | 0.10 | 0.38 | -0.01 | -2.78% | 1 | 2,730 | 43.70% |
| MSFT250117P00220000 | 2024-07-19 3:49PM EDT | 220.00 | 0.31 | 0.11 | 0.41 | +0.02 | +6.90% | 1 | 3,008 | 42.80% |
| MSFT250117P00225000 | 2024-07-24 3:14PM EDT | 225.00 | 0.33 | 0.20 | 0.45 | 0.00 | - | 1 | 1,888 | 42.02% |
| MSFT250117P00230000 | 2024-07-26 10:33AM EDT | 230.00 | 0.48 | 0.19 | 0.49 | +0.12 | +33.33% | 10 | 2,165 | 41.19% |
| MSFT250117P00235000 | 2024-07-25 3:38PM EDT | 235.00 | 0.54 | 0.43 | 0.54 | 0.00 | - | 1 | 5,280 | 40.44% |
| MSFT250117P00240000 | 2024-07-24 2:20PM EDT | 240.00 | 0.54 | 0.48 | 0.59 | +0.10 | +22.73% | 4 | 6,634 | 39.67% |
| MSFT250117P00245000 | 2024-07-22 2:42PM EDT | 245.00 | 0.49 | 0.54 | 0.65 | 0.00 | - | 2 | 4,830 | 38.94% |
| MSFT250117P00250000 | 2024-07-26 10:04AM EDT | 250.00 | 0.72 | 0.40 | 0.71 | +0.12 | +20.00% | 1 | 5,798 | 38.20% |
| MSFT250117P00255000 | 2024-07-23 10:47AM EDT | 255.00 | 0.54 | 0.67 | 1.18 | 0.00 | - | 1 | 1,322 | 40.20% |
| MSFT250117P00260000 | 2024-07-25 11:17AM EDT | 260.00 | 0.83 | 0.75 | 0.86 | 0.00 | - | 4 | 3,221 | 36.82% |
| MSFT250117P00265000 | 2024-07-22 9:30AM EDT | 265.00 | 0.65 | 0.27 | 1.55 | 0.00 | - | 30 | 4,067 | 39.50% |
| MSFT250117P00270000 | 2024-07-25 2:50PM EDT | 270.00 | 1.05 | 0.94 | 1.05 | 0.00 | - | 9 | 2,298 | 35.52% |
| MSFT250117P00275000 | 2024-07-22 9:37AM EDT | 275.00 | 1.20 | 1.04 | 1.16 | +0.45 | +60.00% | 3 | 2,999 | 34.90% |
| MSFT250117P00280000 | 2024-07-25 12:43PM EDT | 280.00 | 1.15 | 1.17 | 1.28 | 0.00 | - | 1 | 4,645 | 34.27% |
| MSFT250117P00285000 | 2024-07-24 1:58PM EDT | 285.00 | 1.15 | 1.30 | 1.42 | 0.00 | - | 2 | 838 | 33.68% |
| MSFT250117P00290000 | 2024-07-26 10:26AM EDT | 290.00 | 1.65 | 1.46 | 1.57 | +0.11 | +7.14% | 2 | 3,454 | 33.09% |
| MSFT250117P00295000 | 2024-07-17 3:17PM EDT | 295.00 | 1.09 | 1.63 | 1.74 | 0.00 | - | 1 | 1,304 | 32.51% |
| MSFT250117P00300000 | 2024-07-26 2:48PM EDT | 300.00 | 1.89 | 1.82 | 1.94 | -0.37 | -16.37% | 17 | 5,158 | 32.00% |
| MSFT250117P00305000 | 2024-07-26 9:30AM EDT | 305.00 | 2.55 | 2.04 | 2.15 | +1.33 | +109.02% | 5 | 2,953 | 31.44% |
| MSFT250117P00310000 | 2024-07-26 1:25PM EDT | 310.00 | 2.22 | 1.47 | 2.40 | -0.21 | -8.64% | 14 | 2,050 | 30.95% |
| MSFT250117P00315000 | 2024-07-25 3:32PM EDT | 315.00 | 2.60 | 2.51 | 3.35 | -0.14 | -5.11% | 11 | 2,378 | 32.20% |
| MSFT250117P00320000 | 2024-07-25 2:59PM EDT | 320.00 | 3.02 | 2.83 | 3.90 | -0.18 | -5.63% | 5 | 4,723 | 32.14% |
| MSFT250117P00325000 | 2024-07-26 10:32AM EDT | 325.00 | 3.65 | 3.15 | 3.35 | +0.13 | +3.69% | 12 | 2,165 | 29.56% |
| MSFT250117P00330000 | 2024-07-25 3:54PM EDT | 330.00 | 4.00 | 3.55 | 3.75 | -0.36 | -8.26% | 5 | 2,691 | 29.13% |
| MSFT250117P00335000 | 2024-07-26 12:54PM EDT | 335.00 | 3.79 | 2.99 | 4.15 | -0.26 | -6.42% | 5 | 1,877 | 28.63% |
| MSFT250117P00340000 | 2024-07-26 2:43PM EDT | 340.00 | 4.60 | 4.40 | 5.65 | -0.90 | -16.36% | 1,010 | 5,022 | 30.01% |
| MSFT250117P00345000 | 2024-07-26 11:37AM EDT | 345.00 | 5.30 | 5.00 | 6.20 | -0.30 | -5.36% | 51 | 2,317 | 29.50% |
| MSFT250117P00350000 | 2024-07-26 1:59PM EDT | 350.00 | 5.65 | 5.55 | 5.80 | -1.35 | -19.29% | 46 | 6,593 | 27.44% |
| MSFT250117P00355000 | 2024-07-25 11:42AM EDT | 355.00 | 6.95 | 6.20 | 7.45 | -0.05 | -0.71% | 80 | 1,336 | 28.48% |
| MSFT250117P00360000 | 2024-07-26 1:15PM EDT | 360.00 | 6.81 | 5.95 | 7.35 | -1.01 | -12.92% | 26 | 2,530 | 26.87% |
| MSFT250117P00365000 | 2024-07-26 12:31PM EDT | 365.00 | 7.45 | 7.75 | 8.05 | -1.75 | -19.02% | 1 | 1,331 | 26.34% |
| MSFT250117P00370000 | 2024-07-26 2:30PM EDT | 370.00 | 8.80 | 8.65 | 9.95 | -1.70 | -16.19% | 7 | 2,673 | 27.19% |
| MSFT250117P00375000 | 2024-07-25 3:58PM EDT | 375.00 | 9.26 | 9.65 | 10.10 | -2.44 | -20.85% | 2 | 3,780 | 25.81% |
| MSFT250117P00380000 | 2024-07-26 3:53PM EDT | 380.00 | 11.10 | 9.80 | 12.05 | -1.40 | -11.20% | 123 | 3,653 | 26.40% |
| MSFT250117P00385000 | 2024-07-26 11:32AM EDT | 385.00 | 12.50 | 11.90 | 13.85 | +0.48 | +3.99% | 16 | 1,559 | 26.65% |
| MSFT250117P00390000 | 2024-07-26 3:45PM EDT | 390.00 | 13.37 | 13.20 | 14.50 | -0.93 | -6.50% | 39 | 4,041 | 25.60% |
| MSFT250117P00395000 | 2024-07-26 12:54PM EDT | 395.00 | 13.80 | 14.60 | 15.95 | -1.82 | -11.65% | 2 | 2,022 | 25.27% |
| MSFT250117P00400000 | 2024-07-26 3:47PM EDT | 400.00 | 16.33 | 15.15 | 17.45 | -1.67 | -9.28% | 229 | 5,142 | 24.88% |
| MSFT250117P00405000 | 2024-07-26 3:40PM EDT | 405.00 | 18.25 | 16.25 | 19.10 | -1.95 | -9.65% | 36 | 2,122 | 24.53% |
| MSFT250117P00410000 | 2024-07-26 2:13PM EDT | 410.00 | 19.68 | 19.50 | 20.90 | -1.72 | -8.04% | 52 | 2,184 | 24.20% |
| MSFT250117P00415000 | 2024-07-26 2:13PM EDT | 415.00 | 21.20 | 21.45 | 22.80 | -3.65 | -14.69% | 58 | 1,993 | 23.85% |
| MSFT250117P00420000 | 2024-07-26 2:13PM EDT | 420.00 | 23.20 | 22.45 | 24.80 | -3.80 | -14.07% | 47 | 4,216 | 23.47% |
| MSFT250117P00425000 | 2024-07-26 2:51PM EDT | 425.00 | 26.70 | 25.65 | 27.00 | -2.43 | -8.34% | 16 | 1,806 | 23.14% |
| MSFT250117P00430000 | 2024-07-26 3:30PM EDT | 430.00 | 28.20 | 27.95 | 29.35 | -2.23 | -7.33% | 33 | 3,089 | 22.82% |
| MSFT250117P00435000 | 2024-07-26 1:56PM EDT | 435.00 | 30.13 | 28.75 | 31.85 | -3.99 | -11.69% | 236 | 1,427 | 22.51% |
| MSFT250117P00440000 | 2024-07-26 12:49PM EDT | 440.00 | 31.74 | 31.75 | 35.10 | -4.54 | -12.51% | 1 | 2,994 | 22.71% |
| MSFT250117P00445000 | 2024-07-26 3:50PM EDT | 445.00 | 36.28 | 34.50 | 38.15 | -3.12 | -7.92% | 102 | 1,032 | 22.63% |
| MSFT250117P00450000 | 2024-07-26 2:30PM EDT | 450.00 | 38.90 | 37.65 | 40.60 | -3.37 | -7.97% | 4 | 2,491 | 21.89% |
| MSFT250117P00455000 | 2024-07-26 3:50PM EDT | 455.00 | 42.27 | 41.05 | 42.85 | -3.39 | -7.42% | 100 | 773 | 20.81% |
| MSFT250117P00460000 | 2024-07-26 10:10AM EDT | 460.00 | 48.55 | 44.30 | 46.10 | +0.74 | +1.55% | 12 | 1,386 | 20.48% |
| MSFT250117P00465000 | 2024-07-26 2:34PM EDT | 465.00 | 48.50 | 47.85 | 49.55 | +3.93 | +8.82% | 10 | 131 | 20.20% |
| MSFT250117P00470000 | 2024-07-25 11:07AM EDT | 470.00 | 52.55 | 51.75 | 54.30 | -0.69 | -1.30% | 1 | 184 | 21.12% |
| MSFT250117P00475000 | 2024-07-26 2:59PM EDT | 475.00 | 55.97 | 55.00 | 58.00 | +9.17 | +19.59% | 7 | 78 | 20.87% |
| MSFT250117P00480000 | 2024-07-26 10:10AM EDT | 480.00 | 64.31 | 58.90 | 61.80 | +8.03 | +14.27% | 4 | 865 | 20.60% |
| MSFT250117P00485000 | 2024-07-24 1:51PM EDT | 485.00 | 60.44 | 63.05 | 64.60 | 0.00 | - | 2 | 7 | 18.88% |
| MSFT250117P00490000 | 2024-07-25 10:14AM EDT | 490.00 | 73.33 | 66.85 | 68.80 | 0.00 | - | 1 | 9 | 18.69% |
| MSFT250117P00495000 | 2024-07-25 11:21AM EDT | 495.00 | 73.05 | 71.65 | 74.35 | 0.00 | - | 1 | 47 | 20.37% |
| MSFT250117P00500000 | 2024-07-25 3:44PM EDT | 500.00 | 81.40 | 75.65 | 77.55 | 0.00 | - | 35 | 167 | 18.40% |
| MSFT250117P00505000 | 2024-07-12 11:55AM EDT | 505.00 | 56.73 | 79.95 | 82.20 | 0.00 | - | 1 | 12 | 18.54% |
| MSFT250117P00510000 | 2024-07-26 9:30AM EDT | 510.00 | 92.17 | 84.90 | 86.65 | +31.14 | +51.02% | 3 | 10 | 18.16% |
| MSFT250117P00515000 | 2024-07-16 11:40AM EDT | 515.00 | 69.09 | 89.45 | 91.35 | 0.00 | - | 6 | 3 | 18.18% |
| MSFT250117P00520000 | 2024-07-01 12:58PM EDT | 520.00 | 68.45 | 94.15 | 96.10 | 0.00 | - | 2 | 1 | 18.21% |
| MSFT250117P00525000 | 2024-07-26 2:29PM EDT | 525.00 | 99.77 | 98.55 | 102.00 | +26.33 | +35.85% | 1 | 4 | 21.08% |
| MSFT250117P00530000 | 2024-06-10 3:02PM EDT | 530.00 | 102.46 | 66.60 | 68.10 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 535.00 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 47.47% |
| MSFT250117P00540000 | 2024-07-05 11:32AM EDT | 540.00 | 76.33 | 113.35 | 116.65 | 0.00 | - | 1 | 1 | 22.30% |
| MSFT250117P00550000 | 2024-07-17 10:30AM EDT | 550.00 | 108.75 | 123.40 | 126.65 | 0.00 | - | 2 | 0 | 23.59% |
| MSFT250117P00560000 | 2024-07-12 11:33AM EDT | 560.00 | 105.55 | 133.40 | 136.65 | 0.00 | - | 395 | 0 | 24.84% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 570.00 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 57.51% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 580.00 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00600000 | 2024-05-21 1:13PM EDT | 600.00 | 170.10 | 153.45 | 156.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00610000 | 2024-03-08 12:51PM EDT | 610.00 | 202.66 | 182.00 | 186.05 | 0.00 | - | 12 | 0 | 28.57% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 620.00 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 65.92% |
| MSFT250117P00640000 | 2024-06-18 2:39PM EDT | 640.00 | 194.03 | 197.35 | 201.35 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00660000 | 2024-07-02 12:09PM EDT | 660.00 | 204.52 | 233.40 | 236.65 | 0.00 | - | 5 | 0 | 35.66% |
| MSFT250117P00680000 | 2024-07-05 10:42AM EDT | 680.00 | 214.05 | 253.40 | 256.65 | 0.00 | - | 11 | 0 | 37.53% |
| MSFT250117P00700000 | 2024-07-22 3:58PM EDT | 700.00 | 256.80 | 273.40 | 276.65 | 0.00 | - | - | 0 | 39.33% |
