La bourse est fermée
Dow Jones
36 187,87 -57,63 (-0,16 %) Nasdaq
14 150,84 -154,19 (-1,08 %) Nikkei 225
33 231,27 -200,24 (-0,60 %) EUR/USD
1,0831 -0,0054 (-0,50 %) HANG SENG
16 646,05 -184,25 (-1,09 %) Bitcoin EUR
38 665,96 +2 147,45 (+5,88 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:54PM EST. Marché ouvert.
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 | 2023-11-29 11:14AM EST | 110.00 | 272.95 | 260.10 | 264.35 | 0.00 | - | 1 | 46 | 74.18% |
| MSFT250117C00115000 | 2023-11-16 3:27PM EST | 115.00 | 264.65 | 255.55 | 259.50 | 0.00 | - | 20 | 56 | 72.81% |
| MSFT250117C00120000 | 2023-11-24 12:46PM EST | 120.00 | 261.89 | 250.65 | 254.55 | 0.00 | - | 200 | 286 | 70.62% |
| MSFT250117C00125000 | 2023-11-29 3:57PM EST | 125.00 | 258.54 | 246.10 | 250.35 | 0.00 | - | 1 | 44 | 70.42% |
| MSFT250117C00130000 | 2023-12-01 1:41PM EST | 130.00 | 246.15 | 241.55 | 245.30 | 0.00 | - | 1 | 14 | 68.73% |
| MSFT250117C00135000 | 2023-11-09 10:26AM EST | 135.00 | 234.35 | 236.65 | 240.30 | 0.00 | - | 1 | 5 | 66.63% |
| MSFT250117C00140000 | 2023-08-24 8:52AM EST | 140.00 | 196.45 | 182.50 | 187.00 | 0.00 | - | 1 | 102 | 0.00% |
| MSFT250117C00145000 | 2023-11-27 12:44PM EST | 145.00 | 241.90 | 227.50 | 231.65 | 0.00 | - | 10 | 175 | 65.43% |
| MSFT250117C00150000 | 2023-12-01 10:20AM EST | 150.00 | 230.00 | 222.95 | 226.60 | 0.00 | - | 2 | 1,620 | 63.85% |
| MSFT250117C00155000 | 2023-09-21 10:56AM EST | 155.00 | 176.17 | 178.00 | 183.00 | 0.00 | - | 1 | 191 | 0.00% |
| MSFT250117C00160000 | 2023-09-20 2:53PM EST | 160.00 | 174.30 | 173.50 | 178.50 | 0.00 | - | 2 | 185 | 0.00% |
| MSFT250117C00165000 | 2023-11-14 3:10PM EST | 165.00 | 213.05 | 209.15 | 212.40 | 0.00 | - | 268 | 546 | 60.22% |
| MSFT250117C00170000 | 2023-11-14 3:15PM EST | 170.00 | 208.93 | 204.20 | 208.40 | 0.00 | - | 178 | 1,550 | 59.43% |
| MSFT250117C00175000 | 2023-11-14 10:11AM EST | 175.00 | 204.86 | 199.60 | 203.40 | 0.00 | - | 4 | 1,028 | 57.96% |
| MSFT250117C00180000 | 2023-11-27 12:20PM EST | 180.00 | 208.70 | 195.25 | 198.55 | 0.00 | - | 1 | 1,373 | 56.91% |
| MSFT250117C00185000 | 2023-11-14 11:50AM EST | 185.00 | 195.05 | 191.10 | 194.20 | 0.00 | - | 9 | 418 | 56.50% |
| MSFT250117C00190000 | 2023-11-28 1:23PM EST | 190.00 | 201.41 | 186.50 | 190.45 | 0.00 | - | 10 | 440 | 56.16% |
| MSFT250117C00195000 | 2023-10-02 11:17AM EST | 195.00 | 138.00 | 160.50 | 165.50 | 0.00 | - | 1 | 839 | 0.00% |
| MSFT250117C00200000 | 2023-12-04 12:18PM EST | 200.00 | 180.65 | 177.00 | 180.75 | -3.35 | -1.82% | 1 | 716 | 53.30% |
| MSFT250117C00205000 | 2023-11-27 11:30AM EST | 205.00 | 183.90 | 172.30 | 176.35 | 0.00 | - | 2 | 147 | 52.30% |
| MSFT250117C00210000 | 2023-12-04 2:01PM EST | 210.00 | 169.75 | 167.85 | 171.50 | -9.65 | -5.38% | 1 | 706 | 51.15% |
| MSFT250117C00215000 | 2023-11-27 12:02PM EST | 215.00 | 176.15 | 163.70 | 167.70 | 0.00 | - | 4 | 545 | 50.97% |
| MSFT250117C00220000 | 2023-11-30 1:54PM EST | 220.00 | 168.10 | 158.90 | 162.30 | 0.00 | - | 2 | 746 | 51.51% |
| MSFT250117C00225000 | 2023-12-04 10:09AM EST | 225.00 | 154.00 | 155.30 | 158.60 | -10.67 | -6.48% | 1 | 471 | 51.51% |
| MSFT250117C00230000 | 2023-11-28 9:48AM EST | 230.00 | 165.00 | 151.80 | 153.20 | 0.00 | - | 2 | 517 | 49.34% |
| MSFT250117C00235000 | 2023-11-06 11:23AM EST | 235.00 | 137.50 | 146.95 | 149.00 | 0.00 | - | 1 | 283 | 48.68% |
| MSFT250117C00240000 | 2023-12-04 12:02PM EST | 240.00 | 142.95 | 142.90 | 144.20 | -8.45 | -5.58% | 2 | 737 | 47.29% |
| MSFT250117C00245000 | 2023-11-22 2:16PM EST | 245.00 | 149.19 | 137.65 | 139.45 | 0.00 | - | 3 | 454 | 45.98% |
| MSFT250117C00250000 | 2023-12-04 9:47AM EST | 250.00 | 131.22 | 132.60 | 135.95 | -11.33 | -7.95% | 1 | 1,983 | 46.06% |
| MSFT250117C00255000 | 2023-11-10 10:47AM EST | 255.00 | 128.50 | 128.75 | 131.20 | 0.00 | - | 3 | 562 | 44.74% |
| MSFT250117C00260000 | 2023-12-04 9:30AM EST | 260.00 | 126.57 | 125.20 | 127.40 | -9.93 | -7.27% | 1 | 1,996 | 44.42% |
| MSFT250117C00265000 | 2023-11-30 9:52AM EST | 265.00 | 132.00 | 120.00 | 122.65 | 0.00 | - | 5 | 2,310 | 43.10% |
| MSFT250117C00270000 | 2023-12-04 11:05AM EST | 270.00 | 114.10 | 117.80 | 119.40 | -10.60 | -8.50% | 1 | 1,578 | 43.24% |
| MSFT250117C00275000 | 2023-12-04 9:31AM EST | 275.00 | 114.55 | 112.05 | 114.85 | -5.95 | -4.94% | 3 | 1,345 | 42.10% |
| MSFT250117C00280000 | 2023-12-04 9:30AM EST | 280.00 | 107.13 | 109.70 | 110.95 | -7.37 | -6.44% | 7 | 997 | 41.54% |
| MSFT250117C00285000 | 2023-12-01 10:14AM EST | 285.00 | 104.04 | 105.65 | 106.65 | -6.99 | -6.30% | 40 | 610 | 40.60% |
| MSFT250117C00290000 | 2023-11-30 11:57AM EST | 290.00 | 108.82 | 101.75 | 102.60 | 0.00 | - | 2 | 1,773 | 39.87% |
| MSFT250117C00295000 | 2023-12-04 11:39AM EST | 295.00 | 96.00 | 97.90 | 99.00 | -6.80 | -6.61% | 10 | 511 | 39.49% |
| MSFT250117C00300000 | 2023-12-04 11:42AM EST | 300.00 | 94.10 | 94.15 | 94.60 | -5.00 | -5.05% | 17 | 1,645 | 38.41% |
| MSFT250117C00305000 | 2023-11-29 12:29PM EST | 305.00 | 99.10 | 90.10 | 91.60 | 0.00 | - | 1 | 868 | 38.45% |
| MSFT250117C00310000 | 2023-12-04 10:43AM EST | 310.00 | 83.05 | 86.55 | 87.90 | -9.27 | -10.04% | 5 | 1,255 | 37.88% |
| MSFT250117C00315000 | 2023-12-04 1:22PM EST | 315.00 | 83.51 | 83.05 | 83.45 | -6.99 | -7.72% | 11 | 1,549 | 36.70% |
| MSFT250117C00320000 | 2023-12-04 2:33PM EST | 320.00 | 79.30 | 79.35 | 80.00 | -4.87 | -5.79% | 20 | 1,558 | 36.27% |
| MSFT250117C00325000 | 2023-12-04 9:32AM EST | 325.00 | 75.61 | 75.85 | 76.35 | -9.77 | -11.44% | 3 | 874 | 35.65% |
| MSFT250117C00330000 | 2023-12-04 9:30AM EST | 330.00 | 70.40 | 72.45 | 73.35 | -4.60 | -6.13% | 2 | 1,710 | 35.46% |
| MSFT250117C00335000 | 2023-12-04 11:01AM EST | 335.00 | 66.49 | 69.00 | 70.20 | -9.64 | -12.66% | 1 | 875 | 35.11% |
| MSFT250117C00340000 | 2023-12-01 2:19PM EST | 340.00 | 65.00 | 65.85 | 66.25 | -4.75 | -6.81% | 2 | 1,654 | 34.17% |
| MSFT250117C00345000 | 2023-12-01 3:01PM EST | 345.00 | 67.50 | 62.65 | 63.10 | 0.00 | - | 13 | 1,151 | 33.75% |
| MSFT250117C00350000 | 2023-12-04 12:28PM EST | 350.00 | 59.68 | 59.45 | 60.45 | -4.47 | -6.97% | 21 | 5,799 | 33.63% |
| MSFT250117C00355000 | 2023-12-01 2:08PM EST | 355.00 | 59.45 | 56.40 | 56.85 | 0.00 | - | 30 | 592 | 32.82% |
| MSFT250117C00360000 | 2023-12-04 10:30AM EST | 360.00 | 50.75 | 53.55 | 53.95 | -5.90 | -10.41% | 29 | 2,368 | 32.44% |
| MSFT250117C00365000 | 2023-12-04 12:34PM EST | 365.00 | 51.10 | 50.80 | 51.20 | -3.90 | -7.09% | 11 | 569 | 32.11% |
| MSFT250117C00370000 | 2023-12-04 12:51PM EST | 370.00 | 48.70 | 48.00 | 48.40 | -3.64 | -6.95% | 70 | 1,328 | 31.70% |
| MSFT250117C00375000 | 2023-12-04 11:51AM EST | 375.00 | 44.87 | 45.25 | 46.00 | -4.13 | -8.43% | 22 | 1,770 | 31.51% |
| MSFT250117C00380000 | 2023-12-04 11:51AM EST | 380.00 | 42.80 | 42.75 | 44.45 | -3.98 | -8.51% | 44 | 1,069 | 31.81% |
| MSFT250117C00385000 | 2023-12-04 12:15PM EST | 385.00 | 40.38 | 40.20 | 40.45 | -3.77 | -8.54% | 48 | 2,233 | 30.49% |
| MSFT250117C00390000 | 2023-12-04 1:03PM EST | 390.00 | 38.30 | 37.95 | 38.35 | -2.85 | -6.93% | 82 | 1,192 | 30.34% |
| MSFT250117C00395000 | 2023-12-04 1:32PM EST | 395.00 | 35.65 | 35.70 | 36.05 | -3.45 | -8.82% | 16 | 1,343 | 30.02% |
| MSFT250117C00400000 | 2023-12-04 2:31PM EST | 400.00 | 33.60 | 33.50 | 33.80 | -3.35 | -9.07% | 271 | 7,413 | 29.68% |
| MSFT250117C00405000 | 2023-12-01 3:56PM EST | 405.00 | 29.88 | 31.45 | 31.75 | -4.67 | -13.52% | 1 | 655 | 29.42% |
| MSFT250117C00410000 | 2023-12-01 3:56PM EST | 410.00 | 29.52 | 29.35 | 29.75 | -2.98 | -9.17% | 1 | 5,688 | 29.14% |
| MSFT250117C00415000 | 2023-12-01 12:16PM EST | 415.00 | 29.30 | 27.50 | 27.80 | 0.00 | - | 3 | 1,217 | 28.85% |
| MSFT250117C00420000 | 2023-12-04 2:16PM EST | 420.00 | 25.70 | 25.75 | 26.05 | -2.80 | -9.82% | 107 | 4,107 | 28.64% |
| MSFT250117C00425000 | 2023-12-01 12:11PM EST | 425.00 | 23.90 | 23.95 | 24.30 | -1.85 | -7.18% | 1 | 210 | 28.38% |
| MSFT250117C00430000 | 2023-12-04 1:10PM EST | 430.00 | 22.76 | 22.35 | 22.70 | -2.18 | -8.74% | 4 | 1,034 | 28.17% |
| MSFT250117C00435000 | 2023-11-30 2:17PM EST | 435.00 | 19.47 | 20.85 | 21.10 | -4.85 | -19.94% | 2 | 488 | 27.91% |
| MSFT250117C00440000 | 2023-12-04 1:09PM EST | 440.00 | 19.76 | 19.40 | 19.70 | -1.77 | -8.22% | 36 | 838 | 27.74% |
| MSFT250117C00445000 | 2023-12-04 2:29PM EST | 445.00 | 18.03 | 18.05 | 18.30 | -2.27 | -11.18% | 17 | 272 | 27.52% |
| MSFT250117C00450000 | 2023-12-04 2:29PM EST | 450.00 | 16.73 | 16.80 | 17.10 | -2.17 | -11.48% | 73 | 3,253 | 27.40% |
| MSFT250117C00455000 | 2023-11-29 3:35PM EST | 455.00 | 15.70 | 15.55 | 15.85 | -3.45 | -18.02% | 1 | 317 | 27.20% |
| MSFT250117C00460000 | 2023-12-04 10:10AM EST | 460.00 | 13.20 | 14.45 | 14.70 | -2.22 | -14.40% | 15 | 1,217 | 27.02% |
| MSFT250117C00465000 | 2023-12-04 12:58PM EST | 465.00 | 13.63 | 13.35 | 13.65 | -2.57 | -15.86% | 5 | 409 | 26.88% |
| MSFT250117C00470000 | 2023-11-30 1:38PM EST | 470.00 | 14.75 | 12.35 | 12.70 | 0.00 | - | 6 | 992 | 26.77% |
| MSFT250117C00475000 | 2023-12-04 12:58PM EST | 475.00 | 11.72 | 11.35 | 11.65 | -2.03 | -14.76% | 5 | 958 | 26.53% |
| MSFT250117C00480000 | 2023-12-04 12:56PM EST | 480.00 | 10.70 | 10.55 | 10.80 | -1.15 | -9.70% | 7 | 3,367 | 26.41% |
| MSFT250117C00485000 | 2023-12-01 3:52PM EST | 485.00 | 11.00 | 9.80 | 10.00 | 0.00 | - | 16 | 279 | 26.30% |
| MSFT250117C00490000 | 2023-11-29 12:21PM EST | 490.00 | 8.50 | 9.05 | 9.25 | -2.69 | -24.04% | 2 | 401 | 26.18% |
| MSFT250117C00495000 | 2023-11-29 3:19PM EST | 495.00 | 10.60 | 8.35 | 8.55 | 0.00 | - | 4 | 907 | 26.07% |
| MSFT250117C00500000 | 2023-12-04 12:04PM EST | 500.00 | 7.85 | 7.70 | 7.90 | -0.95 | -10.80% | 31 | 3,455 | 25.97% |
| MSFT250117C00505000 | 2023-12-01 12:51PM EST | 505.00 | 8.25 | 7.10 | 7.35 | 0.00 | - | 2 | 223 | 25.93% |
| MSFT250117C00510000 | 2023-12-04 9:49AM EST | 510.00 | 6.00 | 6.55 | 6.80 | -2.29 | -27.62% | 6 | 191 | 25.86% |
| MSFT250117C00515000 | 2023-11-29 11:24AM EST | 515.00 | 7.70 | 6.05 | 6.25 | 0.00 | - | 200 | 628 | 25.74% |
| MSFT250117C00520000 | 2023-12-01 1:24PM EST | 520.00 | 6.35 | 5.60 | 5.80 | 0.00 | - | 15 | 431 | 25.70% |
| MSFT250117C00525000 | 2023-12-01 2:43PM EST | 525.00 | 5.10 | 5.15 | 5.35 | -0.85 | -14.29% | 2 | 1,852 | 25.62% |
| MSFT250117C00530000 | 2023-12-01 3:51PM EST | 530.00 | 5.39 | 4.80 | 4.90 | 0.00 | - | 2 | 667 | 25.50% |
| MSFT250117C00535000 | 2023-12-01 10:39AM EST | 535.00 | 4.80 | 4.40 | 4.55 | 0.00 | - | 26 | 428 | 25.48% |
| MSFT250117C00540000 | 2023-12-04 12:46PM EST | 540.00 | 4.28 | 4.05 | 4.25 | -0.42 | -8.94% | 40 | 2,183 | 25.50% |
| MSFT250117C00560000 | 2023-12-04 12:38PM EST | 560.00 | 3.05 | 2.99 | 3.10 | -0.30 | -8.96% | 4 | 173 | 25.34% |
| MSFT250117C00570000 | 2023-12-01 11:22AM EST | 570.00 | 2.60 | 2.57 | 2.76 | -0.14 | -5.11% | 10 | 5 | 25.50% |
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 | 2023-11-27 9:37AM EST | 110.00 | 0.18 | 0.12 | 0.17 | 0.00 | - | 10 | 10,974 | 44.97% |
| MSFT250117P00115000 | 2023-11-13 11:41AM EST | 115.00 | 0.23 | 0.15 | 0.00 | 0.00 | - | 5 | 8,838 | 25.00% |
| MSFT250117P00120000 | 2023-11-20 10:19AM EST | 120.00 | 0.21 | 0.18 | 0.25 | 0.00 | - | 1 | 1,823 | 43.80% |
| MSFT250117P00125000 | 2023-11-14 2:36PM EST | 125.00 | 0.31 | 0.22 | 0.34 | 0.00 | - | 7 | 1,941 | 43.92% |
| MSFT250117P00130000 | 2023-12-04 2:20PM EST | 130.00 | 0.29 | 0.26 | 0.38 | -0.05 | -14.71% | 2 | 2,298 | 43.04% |
| MSFT250117P00135000 | 2023-11-20 3:22PM EST | 135.00 | 0.30 | 0.30 | 0.43 | 0.00 | - | 11 | 647 | 42.26% |
| MSFT250117P00140000 | 2023-11-20 3:31PM EST | 140.00 | 0.36 | 0.35 | 0.48 | 0.00 | - | 55 | 1,785 | 41.43% |
| MSFT250117P00145000 | 2023-12-04 9:57AM EST | 145.00 | 0.52 | 0.41 | 0.53 | +0.09 | +20.93% | 1 | 479 | 40.60% |
| MSFT250117P00150000 | 2023-12-04 12:58PM EST | 150.00 | 0.53 | 0.47 | 0.60 | +0.06 | +12.77% | 266 | 3,620 | 39.94% |
| MSFT250117P00155000 | 2023-11-22 9:56AM EST | 155.00 | 0.62 | 0.55 | 0.67 | +0.04 | +6.90% | 2 | 4,143 | 39.22% |
| MSFT250117P00160000 | 2023-11-28 1:06PM EST | 160.00 | 0.62 | 0.63 | 0.76 | 0.00 | - | 12 | 10,059 | 38.64% |
| MSFT250117P00165000 | 2023-12-04 10:26AM EST | 165.00 | 0.81 | 0.71 | 0.85 | -0.33 | -28.95% | 5 | 1,637 | 37.99% |
| MSFT250117P00170000 | 2023-12-04 10:54AM EST | 170.00 | 0.95 | 0.81 | 0.95 | +0.14 | +17.28% | 1 | 1,646 | 37.37% |
| MSFT250117P00175000 | 2023-12-04 9:46AM EST | 175.00 | 1.00 | 0.96 | 1.06 | +0.11 | +12.36% | 20 | 1,514 | 36.77% |
| MSFT250117P00180000 | 2023-11-29 10:28AM EST | 180.00 | 0.97 | 1.06 | 1.18 | 0.00 | - | 2 | 2,445 | 36.17% |
| MSFT250117P00185000 | 2023-12-04 9:48AM EST | 185.00 | 1.35 | 1.24 | 1.32 | +0.23 | +20.54% | 17 | 547 | 35.63% |
| MSFT250117P00190000 | 2023-11-30 2:15PM EST | 190.00 | 1.25 | 1.35 | 1.47 | 0.00 | - | 6 | 5,826 | 35.08% |
| MSFT250117P00195000 | 2023-12-04 9:30AM EST | 195.00 | 1.47 | 1.51 | 1.64 | +0.06 | +4.26% | 50 | 2,095 | 34.58% |
| MSFT250117P00200000 | 2023-12-04 9:48AM EST | 200.00 | 1.78 | 1.72 | 1.83 | +0.20 | +12.66% | 12 | 6,003 | 34.09% |
| MSFT250117P00205000 | 2023-12-04 1:55PM EST | 205.00 | 1.98 | 1.96 | 2.03 | +0.23 | +13.14% | 2 | 785 | 33.59% |
| MSFT250117P00210000 | 2023-12-04 11:37AM EST | 210.00 | 2.33 | 2.15 | 2.26 | +0.32 | +15.92% | 40 | 3,321 | 33.13% |
| MSFT250117P00215000 | 2023-11-30 9:30AM EST | 215.00 | 2.16 | 2.40 | 2.50 | 0.00 | - | 1 | 2,714 | 32.64% |
| MSFT250117P00220000 | 2023-12-01 12:36PM EST | 220.00 | 2.46 | 2.64 | 2.77 | 0.00 | - | 3 | 2,873 | 32.19% |
| MSFT250117P00225000 | 2023-12-04 12:32PM EST | 225.00 | 3.00 | 2.92 | 3.10 | +0.25 | +9.09% | 20 | 1,897 | 31.83% |
| MSFT250117P00230000 | 2023-12-01 12:12PM EST | 230.00 | 3.01 | 3.25 | 3.40 | 0.00 | - | 4 | 2,263 | 31.34% |
| MSFT250117P00235000 | 2023-12-01 10:26AM EST | 235.00 | 3.35 | 3.60 | 3.70 | 0.00 | - | 1 | 4,682 | 30.81% |
| MSFT250117P00240000 | 2023-12-04 12:19PM EST | 240.00 | 3.90 | 3.95 | 4.15 | +0.20 | +5.41% | 3 | 7,148 | 30.52% |
| MSFT250117P00245000 | 2023-12-04 10:24AM EST | 245.00 | 4.70 | 4.35 | 4.55 | +0.70 | +17.50% | 7 | 4,394 | 30.08% |
| MSFT250117P00250000 | 2023-12-04 12:43PM EST | 250.00 | 4.85 | 4.80 | 5.00 | +0.40 | +8.99% | 11 | 6,289 | 29.67% |
| MSFT250117P00255000 | 2023-12-01 2:08PM EST | 255.00 | 4.90 | 5.20 | 5.45 | 0.00 | - | 1 | 1,392 | 29.22% |
| MSFT250117P00260000 | 2023-12-04 12:19PM EST | 260.00 | 5.87 | 5.75 | 5.95 | +0.57 | +10.75% | 7 | 3,086 | 28.78% |
| MSFT250117P00265000 | 2023-11-27 12:17PM EST | 265.00 | 5.35 | 6.30 | 6.50 | 0.00 | - | 2 | 3,501 | 28.37% |
| MSFT250117P00270000 | 2023-12-01 1:31PM EST | 270.00 | 7.00 | 6.90 | 7.10 | +0.60 | +9.37% | 4 | 2,025 | 27.97% |
| MSFT250117P00275000 | 2023-12-01 1:28PM EST | 275.00 | 7.04 | 7.50 | 7.75 | 0.00 | - | 11 | 1,937 | 27.59% |
| MSFT250117P00280000 | 2023-12-04 12:19PM EST | 280.00 | 8.35 | 8.20 | 8.45 | +0.90 | +12.08% | 8 | 3,407 | 27.20% |
| MSFT250117P00285000 | 2023-12-04 10:33AM EST | 285.00 | 9.60 | 8.95 | 9.20 | +1.10 | +12.94% | 1 | 619 | 26.82% |
| MSFT250117P00290000 | 2023-12-04 11:30AM EST | 290.00 | 10.10 | 9.75 | 10.00 | +1.01 | +11.11% | 24 | 3,468 | 26.44% |
| MSFT250117P00295000 | 2023-12-04 11:20AM EST | 295.00 | 11.30 | 10.60 | 10.90 | +1.55 | +15.90% | 30 | 776 | 26.10% |
| MSFT250117P00300000 | 2023-12-04 2:00PM EST | 300.00 | 11.80 | 11.55 | 11.85 | +1.05 | +9.77% | 13 | 3,596 | 25.75% |
| MSFT250117P00305000 | 2023-12-01 10:26AM EST | 305.00 | 12.55 | 12.60 | 12.80 | +0.75 | +6.36% | 1 | 1,691 | 25.34% |
| MSFT250117P00310000 | 2023-12-04 10:57AM EST | 310.00 | 14.10 | 13.55 | 13.85 | +1.55 | +12.35% | 23 | 1,079 | 24.97% |
| MSFT250117P00315000 | 2023-12-04 10:51AM EST | 315.00 | 15.40 | 14.70 | 15.00 | +1.82 | +13.40% | 24 | 1,402 | 24.62% |
| MSFT250117P00320000 | 2023-12-04 9:46AM EST | 320.00 | 16.50 | 15.95 | 16.15 | +2.00 | +13.79% | 2 | 2,546 | 24.21% |
| MSFT250117P00325000 | 2023-12-04 1:16PM EST | 325.00 | 17.15 | 17.25 | 17.55 | +1.31 | +8.27% | 22 | 1,350 | 23.94% |
| MSFT250117P00330000 | 2023-12-04 12:41PM EST | 330.00 | 18.70 | 18.55 | 18.80 | +1.50 | +8.72% | 456 | 1,689 | 23.50% |
| MSFT250117P00335000 | 2023-12-04 11:16AM EST | 335.00 | 21.25 | 20.00 | 20.45 | +2.65 | +14.25% | 21 | 788 | 23.28% |
| MSFT250117P00340000 | 2023-12-04 12:50PM EST | 340.00 | 21.52 | 21.55 | 21.85 | +1.12 | +5.49% | 65 | 1,901 | 22.82% |
| MSFT250117P00345000 | 2023-12-04 11:59AM EST | 345.00 | 23.50 | 23.15 | 23.45 | +1.95 | +9.05% | 22 | 1,271 | 22.45% |
| MSFT250117P00350000 | 2023-12-04 11:35AM EST | 350.00 | 25.95 | 24.90 | 25.20 | +2.80 | +12.10% | 34 | 2,187 | 22.10% |
| MSFT250117P00355000 | 2023-12-01 3:12PM EST | 355.00 | 24.45 | 26.70 | 27.00 | 0.00 | - | 1 | 191 | 21.73% |
| MSFT250117P00360000 | 2023-12-04 11:21AM EST | 360.00 | 30.14 | 28.60 | 28.90 | +3.54 | +13.31% | 51 | 992 | 21.35% |
| MSFT250117P00365000 | 2023-12-01 2:52PM EST | 365.00 | 32.82 | 30.55 | 30.90 | +4.42 | +15.56% | 3 | 225 | 20.97% |
| MSFT250117P00370000 | 2023-12-01 1:55PM EST | 370.00 | 34.65 | 32.80 | 33.10 | +3.80 | +12.32% | 1 | 674 | 20.65% |
| MSFT250117P00375000 | 2023-12-04 11:06AM EST | 375.00 | 35.15 | 34.95 | 35.25 | +2.45 | +7.49% | 6 | 1,378 | 20.22% |
| MSFT250117P00380000 | 2023-12-04 11:50AM EST | 380.00 | 38.25 | 37.30 | 37.70 | +4.42 | +13.07% | 5 | 506 | 19.90% |
| MSFT250117P00385000 | 2023-12-01 3:10PM EST | 385.00 | 36.95 | 39.80 | 40.20 | 0.00 | - | 9 | 196 | 19.54% |
| MSFT250117P00390000 | 2023-12-01 2:59PM EST | 390.00 | 39.35 | 42.30 | 42.70 | 0.00 | - | 10 | 415 | 19.09% |
| MSFT250117P00395000 | 2023-11-30 3:00PM EST | 395.00 | 41.30 | 45.00 | 45.45 | 0.00 | - | 106 | 276 | 18.72% |
| MSFT250117P00400000 | 2023-12-01 10:09AM EST | 400.00 | 50.00 | 47.85 | 48.30 | +5.17 | +11.53% | 6 | 1,596 | 18.33% |
| MSFT250117P00405000 | 2023-11-29 9:43AM EST | 405.00 | 43.60 | 50.30 | 52.20 | 0.00 | - | 1 | 129 | 18.57% |
| MSFT250117P00410000 | 2023-11-29 1:43PM EST | 410.00 | 48.05 | 53.55 | 54.55 | 0.00 | - | 70 | 52 | 17.64% |
| MSFT250117P00415000 | 2023-11-30 11:50AM EST | 415.00 | 52.35 | 55.95 | 58.35 | 0.00 | - | 2 | 372 | 17.65% |
| MSFT250117P00420000 | 2023-12-01 2:36PM EST | 420.00 | 56.75 | 60.05 | 61.25 | 0.00 | - | 20 | 109 | 16.88% |
| MSFT250117P00425000 | 2023-12-04 1:33PM EST | 425.00 | 64.05 | 62.70 | 65.30 | +6.25 | +10.81% | 2 | 35 | 16.90% |
| MSFT250117P00430000 | 2023-11-29 10:02AM EST | 430.00 | 58.80 | 65.95 | 68.95 | 0.00 | - | 16 | 100 | 16.50% |
| MSFT250117P00435000 | 2023-11-16 3:30PM EST | 435.00 | 66.40 | 70.90 | 72.05 | 0.00 | - | 1 | 1 | 15.43% |
| MSFT250117P00440000 | 2023-12-04 10:25AM EST | 440.00 | 79.00 | 74.85 | 76.55 | +13.00 | +19.70% | 1 | 12 | 15.58% |
| MSFT250117P00445000 | 2023-06-22 11:54AM EST | 445.00 | 108.80 | 102.45 | 105.50 | 0.00 | - | - | 0 | 34.80% |
| MSFT250117P00450000 | 2023-12-04 11:47AM EST | 450.00 | 85.05 | 82.40 | 84.10 | +11.97 | +16.38% | 4 | 31 | 13.77% |
| MSFT250117P00455000 | 2023-11-28 1:07PM EST | 455.00 | 76.92 | 86.25 | 88.80 | 0.00 | - | 10 | 15 | 13.85% |
| MSFT250117P00460000 | 2023-11-29 12:08PM EST | 460.00 | 83.80 | 90.55 | 93.05 | 0.00 | - | 10 | 20 | 12.97% |
| MSFT250117P00470000 | 2023-11-10 1:45PM EST | 470.00 | 105.10 | 99.55 | 103.15 | +3.68 | +3.63% | 1 | 0 | 14.15% |
| MSFT250117P00475000 | 2023-11-22 11:14AM EST | 475.00 | 96.96 | 105.10 | 108.15 | 0.00 | - | 1 | 0 | 14.62% |
| MSFT250117P00480000 | 2023-11-30 11:06AM EST | 480.00 | 102.80 | 109.65 | 113.20 | 0.00 | - | 1 | 0 | 15.20% |
| MSFT250117P00485000 | 2023-07-10 1:36PM EST | 485.00 | 153.70 | 160.50 | 165.00 | 0.00 | - | - | 0 | 52.45% |
| MSFT250117P00490000 | 2023-11-15 1:51PM EST | 490.00 | 120.10 | 120.35 | 123.20 | 0.00 | - | 4 | 0 | 16.10% |
| MSFT250117P00500000 | 2023-11-27 3:52PM EST | 500.00 | 121.02 | 129.00 | 132.65 | 0.00 | - | 5 | 0 | 15.52% |
| MSFT250117P00510000 | 2023-11-28 11:06AM EST | 510.00 | 127.95 | 139.80 | 143.45 | 0.00 | - | - | 0 | 18.41% |
| MSFT250117P00520000 | 2023-11-07 11:30AM EST | 520.00 | 157.95 | 150.15 | 153.30 | 0.00 | - | - | 0 | 18.90% |
| MSFT250117P00525000 | 2023-08-29 9:39AM EST | 525.00 | 197.41 | 209.00 | 213.50 | 0.00 | - | - | 0 | 63.42% |
| MSFT250117P00530000 | 2023-09-06 9:48AM EST | 530.00 | 197.92 | 204.60 | 208.50 | 0.00 | - | 2 | 0 | 57.64% |
| MSFT250117P00535000 | 2023-08-29 9:38AM EST | 535.00 | 207.66 | 219.00 | 223.50 | 0.00 | - | - | 0 | 64.67% |
| MSFT250117P00540000 | 2023-11-20 1:36PM EST | 540.00 | 161.61 | 170.00 | 173.05 | 0.00 | - | 2 | 0 | 19.84% |
| MSFT250117P00560000 | 2023-11-29 10:36AM EST | 560.00 | 181.00 | 189.95 | 193.45 | 0.00 | - | - | 0 | 22.39% |
