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
38 309,75 +223,95 (+0,59 %) EUR/USD
1,0697 -0,0036 (-0,33 %) Gold future
2 347,80 +5,30 (+0,23 %) Bitcoin EUR
59 646,18 -686,42 (-1,14 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:32PM EDT. 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 | 2024-04-25 2:33PM EDT | 110.00 | 290.73 | 300.30 | 303.90 | 0.00 | - | 2 | 51 | 86.30% |
| MSFT250117C00115000 | 2024-04-09 10:08AM EDT | 115.00 | 313.45 | 295.55 | 299.05 | 0.00 | - | 1 | 55 | 84.89% |
| MSFT250117C00120000 | 2024-04-23 3:50PM EDT | 120.00 | 293.50 | 290.75 | 294.40 | +3.00 | +1.03% | 1 | 287 | 83.91% |
| MSFT250117C00125000 | 2024-04-25 9:36AM EDT | 125.00 | 269.48 | 285.65 | 289.25 | 0.00 | - | 1 | 44 | 80.54% |
| MSFT250117C00130000 | 2024-04-25 9:36AM EDT | 130.00 | 264.65 | 281.15 | 284.80 | 0.00 | - | 3 | 375 | 80.98% |
| MSFT250117C00135000 | 2023-11-09 11:26AM EDT | 135.00 | 234.35 | 242.00 | 247.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT250117C00140000 | 2024-04-15 1:26PM EDT | 140.00 | 281.85 | 271.60 | 275.05 | 0.00 | - | 1 | 72 | 77.84% |
| MSFT250117C00145000 | 2024-04-05 2:33PM EDT | 145.00 | 284.10 | 266.85 | 270.40 | 0.00 | - | 4 | 173 | 76.86% |
| MSFT250117C00150000 | 2024-04-12 10:16AM EDT | 150.00 | 277.50 | 263.00 | 264.45 | 0.00 | - | 4 | 1,608 | 75.00% |
| MSFT250117C00155000 | 2023-09-21 11:56AM EDT | 155.00 | 176.17 | 178.00 | 183.00 | 0.00 | - | 1 | 191 | 0.00% |
| MSFT250117C00160000 | 2024-04-23 12:25PM EDT | 160.00 | 251.70 | 253.60 | 254.85 | 0.00 | - | 1 | 186 | 72.58% |
| MSFT250117C00165000 | 2024-03-26 11:07AM EDT | 165.00 | 262.55 | 231.20 | 233.70 | 0.00 | - | 1 | 506 | 0.00% |
| MSFT250117C00170000 | 2024-04-23 11:30AM EDT | 170.00 | 241.85 | 243.95 | 245.40 | 0.00 | - | 1 | 1,358 | 69.98% |
| MSFT250117C00175000 | 2024-04-25 10:00AM EDT | 175.00 | 222.05 | 239.10 | 240.50 | 0.00 | - | 829 | 1,029 | 68.35% |
| MSFT250117C00180000 | 2024-04-16 11:44AM EDT | 180.00 | 242.37 | 234.45 | 235.80 | 0.00 | - | 2 | 1,375 | 67.40% |
| MSFT250117C00185000 | 2024-04-25 3:46PM EDT | 185.00 | 219.80 | 229.60 | 231.00 | 0.00 | - | 20 | 396 | 65.97% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 190.00 | 240.93 | 224.80 | 226.00 | 0.00 | - | 2 | 434 | 64.34% |
| MSFT250117C00195000 | 2024-04-18 1:07PM EDT | 195.00 | 219.27 | 220.15 | 221.55 | 0.00 | - | 1 | 839 | 63.72% |
| MSFT250117C00200000 | 2024-04-23 12:21PM EDT | 200.00 | 214.62 | 215.35 | 216.90 | 0.00 | - | 1 | 692 | 62.59% |
| MSFT250117C00205000 | 2024-03-28 12:41PM EDT | 205.00 | 222.42 | 210.60 | 212.00 | 0.00 | - | 5 | 144 | 61.21% |
| MSFT250117C00210000 | 2024-03-07 10:30AM EDT | 210.00 | 204.43 | 221.50 | 225.50 | 0.00 | - | 1 | 698 | 91.03% |
| MSFT250117C00215000 | 2024-04-25 11:26AM EDT | 215.00 | 184.65 | 200.80 | 202.60 | 0.00 | - | 14 | 518 | 58.62% |
| MSFT250117C00220000 | 2024-04-19 12:45PM EDT | 220.00 | 187.00 | 196.55 | 197.85 | 0.00 | - | 2 | 661 | 58.01% |
| MSFT250117C00225000 | 2024-04-02 11:32AM EDT | 225.00 | 205.00 | 191.80 | 193.15 | 0.00 | - | 1 | 564 | 56.88% |
| MSFT250117C00230000 | 2024-04-24 11:28AM EDT | 230.00 | 187.75 | 187.05 | 188.50 | 0.00 | - | 3 | 590 | 55.80% |
| MSFT250117C00235000 | 2024-02-05 4:50PM EDT | 235.00 | 180.71 | 176.70 | 180.05 | 0.00 | - | 2 | 278 | 48.21% |
| MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 240.00 | 184.77 | 177.60 | 179.00 | 0.00 | - | 4 | 688 | 53.50% |
| MSFT250117C00245000 | 2024-04-09 3:26PM EDT | 245.00 | 188.98 | 173.00 | 174.35 | 0.00 | - | 1 | 462 | 52.55% |
| MSFT250117C00250000 | 2024-04-25 3:35PM EDT | 250.00 | 158.60 | 168.30 | 169.70 | 0.00 | - | 37 | 2,074 | 51.51% |
| MSFT250117C00255000 | 2024-04-25 3:22PM EDT | 255.00 | 154.00 | 163.60 | 165.00 | 0.00 | - | 26 | 542 | 50.42% |
| MSFT250117C00260000 | 2024-04-23 2:46PM EDT | 260.00 | 158.02 | 158.75 | 160.35 | 0.00 | - | 3 | 1,971 | 50.55% |
| MSFT250117C00265000 | 2024-04-25 10:57AM EDT | 265.00 | 137.10 | 154.45 | 155.80 | 0.00 | - | 1 | 2,414 | 49.65% |
| MSFT250117C00270000 | 2024-04-19 3:00PM EDT | 270.00 | 140.70 | 149.85 | 151.20 | 0.00 | - | 1 | 1,592 | 48.66% |
| MSFT250117C00275000 | 2024-04-19 12:00PM EDT | 275.00 | 138.60 | 145.30 | 146.60 | 0.00 | - | 2 | 1,410 | 47.67% |
| MSFT250117C00280000 | 2024-04-25 10:53AM EDT | 280.00 | 124.55 | 140.75 | 141.95 | 0.00 | - | 2 | 1,007 | 46.59% |
| MSFT250117C00285000 | 2024-04-19 10:25AM EDT | 285.00 | 129.00 | 136.30 | 137.05 | 0.00 | - | 1 | 523 | 45.17% |
| MSFT250117C00290000 | 2024-04-25 3:56PM EDT | 290.00 | 122.96 | 131.70 | 132.85 | 0.00 | - | 95 | 1,748 | 44.69% |
| MSFT250117C00295000 | 2024-04-25 10:37AM EDT | 295.00 | 112.90 | 126.75 | 128.15 | 0.00 | - | 1 | 560 | 43.53% |
| MSFT250117C00300000 | 2024-04-26 12:28PM EDT | 300.00 | 122.76 | 122.70 | 123.90 | +8.58 | +7.51% | 17 | 1,655 | 42.92% |
| MSFT250117C00305000 | 2024-04-26 9:41AM EDT | 305.00 | 116.80 | 117.90 | 119.50 | +6.30 | +5.70% | 1 | 955 | 42.10% |
| MSFT250117C00310000 | 2024-04-26 11:52AM EDT | 310.00 | 114.80 | 113.55 | 115.05 | +15.28 | +15.35% | 18 | 1,317 | 41.21% |
| MSFT250117C00315000 | 2024-04-25 12:55PM EDT | 315.00 | 108.25 | 109.55 | 110.40 | +9.70 | +9.84% | 1 | 1,642 | 40.07% |
| MSFT250117C00320000 | 2024-04-26 11:52AM EDT | 320.00 | 106.15 | 105.25 | 106.05 | +10.76 | +11.28% | 14 | 1,693 | 39.25% |
| MSFT250117C00325000 | 2024-04-25 12:50PM EDT | 325.00 | 89.94 | 101.15 | 101.75 | 0.00 | - | 3 | 1,023 | 38.45% |
| MSFT250117C00330000 | 2024-04-25 2:13PM EDT | 330.00 | 88.80 | 97.05 | 98.05 | 0.00 | - | 19 | 1,873 | 38.24% |
| MSFT250117C00335000 | 2024-04-26 10:22AM EDT | 335.00 | 95.05 | 92.65 | 93.80 | +13.75 | +16.91% | 11 | 1,010 | 37.43% |
| MSFT250117C00340000 | 2024-04-26 10:22AM EDT | 340.00 | 90.87 | 88.60 | 89.25 | +12.46 | +15.89% | 33 | 2,071 | 36.30% |
| MSFT250117C00345000 | 2024-04-26 10:30AM EDT | 345.00 | 85.26 | 84.95 | 85.45 | +13.26 | +18.42% | 10 | 1,188 | 35.86% |
| MSFT250117C00350000 | 2024-04-26 1:08PM EDT | 350.00 | 81.50 | 81.00 | 81.75 | +8.00 | +10.88% | 8 | 6,463 | 35.46% |
| MSFT250117C00355000 | 2024-04-26 10:04AM EDT | 355.00 | 76.43 | 76.90 | 77.60 | +11.32 | +17.39% | 4 | 602 | 34.61% |
| MSFT250117C00360000 | 2024-04-25 3:55PM EDT | 360.00 | 66.78 | 73.00 | 73.90 | 0.00 | - | 29 | 2,543 | 34.11% |
| MSFT250117C00365000 | 2024-04-26 11:35AM EDT | 365.00 | 69.64 | 69.15 | 70.05 | +9.26 | +15.34% | 1 | 725 | 33.44% |
| MSFT250117C00370000 | 2024-04-26 10:22AM EDT | 370.00 | 67.97 | 66.10 | 66.65 | +8.04 | +13.42% | 5 | 1,793 | 33.09% |
| MSFT250117C00375000 | 2024-04-26 10:23AM EDT | 375.00 | 64.35 | 62.65 | 63.25 | +7.65 | +13.49% | 3 | 2,202 | 32.69% |
| MSFT250117C00380000 | 2024-04-26 12:04PM EDT | 380.00 | 60.20 | 59.15 | 59.80 | +6.78 | +12.69% | 5 | 1,453 | 32.19% |
| MSFT250117C00385000 | 2024-04-26 9:40AM EDT | 385.00 | 54.85 | 55.75 | 56.45 | +5.65 | +11.48% | 4 | 1,207 | 31.71% |
| MSFT250117C00390000 | 2024-04-26 10:00AM EDT | 390.00 | 53.00 | 52.70 | 53.45 | +5.37 | +11.27% | 20 | 1,717 | 31.44% |
| MSFT250117C00395000 | 2024-04-26 12:58PM EDT | 395.00 | 50.00 | 49.60 | 50.05 | +5.15 | +11.48% | 42 | 1,685 | 30.81% |
| MSFT250117C00400000 | 2024-04-26 12:34PM EDT | 400.00 | 46.40 | 46.60 | 47.10 | +4.40 | +10.48% | 75 | 7,609 | 30.46% |
| MSFT250117C00405000 | 2024-04-26 12:50PM EDT | 405.00 | 43.80 | 43.70 | 44.10 | +4.50 | +11.45% | 45 | 1,147 | 30.01% |
| MSFT250117C00410000 | 2024-04-26 12:42PM EDT | 410.00 | 40.85 | 41.00 | 41.35 | +4.00 | +10.85% | 198 | 6,496 | 29.68% |
| MSFT250117C00415000 | 2024-04-26 12:35PM EDT | 415.00 | 38.10 | 38.30 | 38.70 | +4.15 | +12.22% | 47 | 1,445 | 29.35% |
| MSFT250117C00420000 | 2024-04-26 1:04PM EDT | 420.00 | 36.00 | 35.65 | 36.30 | +4.00 | +12.50% | 60 | 7,752 | 29.14% |
| MSFT250117C00425000 | 2024-04-26 12:15PM EDT | 425.00 | 33.25 | 33.15 | 33.55 | +3.15 | +10.47% | 57 | 1,281 | 28.62% |
| MSFT250117C00430000 | 2024-04-26 12:57PM EDT | 430.00 | 31.27 | 31.10 | 31.40 | +3.47 | +12.48% | 75 | 2,430 | 28.45% |
| MSFT250117C00435000 | 2024-04-26 12:34PM EDT | 435.00 | 28.70 | 28.85 | 29.20 | +4.85 | +20.34% | 105 | 6,672 | 28.19% |
| MSFT250117C00440000 | 2024-04-26 12:34PM EDT | 440.00 | 26.64 | 26.80 | 27.10 | +2.94 | +12.41% | 11 | 2,461 | 27.93% |
| MSFT250117C00445000 | 2024-04-26 11:45AM EDT | 445.00 | 25.10 | 24.85 | 25.10 | +3.05 | +13.83% | 3 | 726 | 27.67% |
| MSFT250117C00450000 | 2024-04-26 12:57PM EDT | 450.00 | 23.12 | 23.00 | 23.25 | +2.76 | +13.56% | 89 | 6,732 | 27.46% |
| MSFT250117C00455000 | 2024-04-26 9:37AM EDT | 455.00 | 20.85 | 21.20 | 21.50 | +2.09 | +11.14% | 21 | 922 | 27.25% |
| MSFT250117C00460000 | 2024-04-26 12:42PM EDT | 460.00 | 19.50 | 19.55 | 19.85 | +2.13 | +12.26% | 17 | 1,967 | 27.05% |
| MSFT250117C00465000 | 2024-04-26 11:02AM EDT | 465.00 | 19.00 | 17.90 | 18.25 | +3.00 | +18.75% | 3 | 749 | 26.82% |
| MSFT250117C00470000 | 2024-04-26 9:31AM EDT | 470.00 | 17.45 | 16.50 | 16.80 | +3.10 | +21.60% | 35 | 1,786 | 26.64% |
| MSFT250117C00475000 | 2024-04-26 12:28PM EDT | 475.00 | 15.20 | 15.15 | 15.45 | +1.65 | +12.18% | 230 | 1,520 | 26.48% |
| MSFT250117C00480000 | 2024-04-26 11:58AM EDT | 480.00 | 14.10 | 13.90 | 14.10 | +1.70 | +13.71% | 9 | 4,894 | 26.25% |
| MSFT250117C00485000 | 2024-04-26 12:28PM EDT | 485.00 | 12.77 | 12.70 | 12.95 | +1.57 | +14.02% | 237 | 434 | 26.12% |
| MSFT250117C00490000 | 2024-04-26 12:36PM EDT | 490.00 | 11.46 | 11.50 | 11.85 | +1.69 | +17.30% | 11 | 1,404 | 25.97% |
| MSFT250117C00495000 | 2024-04-26 9:32AM EDT | 495.00 | 10.83 | 10.60 | 10.80 | +1.31 | +13.76% | 3 | 1,788 | 25.80% |
| MSFT250117C00500000 | 2024-04-26 1:07PM EDT | 500.00 | 9.75 | 9.60 | 9.85 | +1.00 | +11.43% | 141 | 5,104 | 25.67% |
| MSFT250117C00505000 | 2024-04-26 12:17PM EDT | 505.00 | 8.80 | 8.75 | 8.95 | +0.85 | +10.69% | 103 | 1,591 | 25.51% |
| MSFT250117C00510000 | 2024-04-26 12:56PM EDT | 510.00 | 8.05 | 7.95 | 8.15 | +0.95 | +13.38% | 16 | 570 | 25.40% |
| MSFT250117C00515000 | 2024-04-26 9:49AM EDT | 515.00 | 6.95 | 7.20 | 7.35 | +0.45 | +6.92% | 402 | 913 | 25.22% |
| MSFT250117C00520000 | 2024-04-26 12:14PM EDT | 520.00 | 6.45 | 6.55 | 6.70 | +0.75 | +13.16% | 14 | 1,174 | 25.14% |
| MSFT250117C00525000 | 2024-04-26 12:36PM EDT | 525.00 | 5.85 | 5.90 | 6.10 | +0.30 | +5.41% | 4 | 2,078 | 25.07% |
| MSFT250117C00530000 | 2024-04-26 11:51AM EDT | 530.00 | 5.53 | 5.35 | 5.50 | +0.63 | +12.86% | 23 | 709 | 24.94% |
| MSFT250117C00535000 | 2024-04-25 1:25PM EDT | 535.00 | 4.02 | 4.80 | 5.00 | 0.00 | - | 1 | 1,114 | 24.88% |
| MSFT250117C00540000 | 2024-04-26 12:11PM EDT | 540.00 | 4.40 | 4.35 | 4.50 | +0.35 | +8.64% | 11 | 2,875 | 24.76% |
| MSFT250117C00550000 | 2024-04-26 10:59AM EDT | 550.00 | 3.60 | 3.55 | 3.70 | +0.26 | +7.78% | 21 | 1,294 | 24.65% |
| MSFT250117C00560000 | 2024-04-26 10:57AM EDT | 560.00 | 3.15 | 2.89 | 2.99 | +0.50 | +18.87% | 31 | 1,235 | 24.47% |
| MSFT250117C00570000 | 2024-04-26 10:21AM EDT | 570.00 | 2.51 | 2.34 | 2.46 | +0.22 | +9.61% | 11 | 754 | 24.43% |
| MSFT250117C00580000 | 2024-04-26 12:02PM EDT | 580.00 | 1.99 | 1.91 | 2.00 | +0.04 | +2.05% | 23 | 260 | 24.34% |
| MSFT250117C00600000 | 2024-04-25 3:41PM EDT | 600.00 | 1.35 | 1.29 | 1.48 | +0.01 | +0.75% | 5 | 972 | 24.71% |
| MSFT250117C00610000 | 2024-04-26 11:21AM EDT | 610.00 | 1.10 | 1.02 | 1.24 | +0.08 | +7.84% | 12 | 214 | 24.77% |
| MSFT250117C00620000 | 2024-04-26 11:48AM EDT | 620.00 | 0.88 | 0.83 | 0.93 | -0.04 | -4.35% | 5 | 2,058 | 24.40% |
| MSFT250117C00640000 | 2024-04-26 11:29AM EDT | 640.00 | 0.63 | 0.56 | 0.70 | -0.08 | -11.27% | 6 | 194 | 24.81% |
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 | 2024-04-25 3:31PM EDT | 110.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 3 | 11,561 | 50.59% |
| MSFT250117P00115000 | 2024-03-27 12:29PM EDT | 115.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 5 | 8,875 | 50.78% |
| MSFT250117P00120000 | 2024-04-23 1:09PM EDT | 120.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 3 | 1,821 | 50.39% |
| MSFT250117P00125000 | 2024-04-05 3:55PM EDT | 125.00 | 0.02 | 0.02 | 0.16 | 0.00 | - | 1 | 1,887 | 50.68% |
| MSFT250117P00130000 | 2024-04-16 3:02PM EDT | 130.00 | 0.14 | 0.02 | 0.17 | 0.00 | - | 3 | 2,276 | 52.49% |
| MSFT250117P00135000 | 2024-04-16 3:01PM EDT | 135.00 | 0.16 | 0.03 | 0.17 | 0.00 | - | 2 | 607 | 50.88% |
| MSFT250117P00140000 | 2024-04-16 3:01PM EDT | 140.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | 2 | 1,670 | 48.58% |
| MSFT250117P00145000 | 2024-04-16 2:09PM EDT | 145.00 | 0.17 | 0.10 | 0.21 | 0.00 | - | 2 | 539 | 48.88% |
| MSFT250117P00150000 | 2024-04-26 12:34PM EDT | 150.00 | 0.16 | 0.07 | 0.23 | -0.04 | -20.00% | 1 | 4,527 | 47.90% |
| MSFT250117P00155000 | 2024-04-23 9:45AM EDT | 155.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 1 | 4,147 | 46.88% |
| MSFT250117P00160000 | 2024-04-15 2:10PM EDT | 160.00 | 0.23 | 0.10 | 0.28 | 0.00 | - | 17 | 10,075 | 46.05% |
| MSFT250117P00165000 | 2024-03-27 12:26PM EDT | 165.00 | 0.20 | 0.11 | 0.30 | 0.00 | - | 3 | 1,656 | 45.02% |
| MSFT250117P00170000 | 2024-04-25 9:36AM EDT | 170.00 | 0.34 | 0.13 | 0.33 | 0.00 | - | 7 | 1,625 | 44.19% |
| MSFT250117P00175000 | 2024-04-25 10:41AM EDT | 175.00 | 0.33 | 0.17 | 0.36 | 0.00 | - | 69 | 1,716 | 43.31% |
| MSFT250117P00180000 | 2024-04-26 10:01AM EDT | 180.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 22 | 2,521 | 42.55% |
| MSFT250117P00185000 | 2024-04-26 1:00PM EDT | 185.00 | 0.34 | 0.25 | 0.44 | -0.09 | -20.93% | 1 | 584 | 41.77% |
| MSFT250117P00190000 | 2024-04-25 1:58PM EDT | 190.00 | 0.48 | 0.28 | 0.49 | 0.00 | - | 15 | 5,307 | 41.09% |
| MSFT250117P00195000 | 2024-04-26 10:22AM EDT | 195.00 | 0.47 | 0.33 | 0.54 | 0.00 | - | 48 | 2,180 | 40.36% |
| MSFT250117P00200000 | 2024-04-26 9:37AM EDT | 200.00 | 0.44 | 0.39 | 0.51 | -0.17 | -27.87% | 101 | 6,917 | 38.79% |
| MSFT250117P00205000 | 2024-04-19 2:19PM EDT | 205.00 | 0.85 | 0.45 | 0.66 | 0.00 | - | 12 | 782 | 39.01% |
| MSFT250117P00210000 | 2024-04-24 11:04AM EDT | 210.00 | 0.71 | 0.52 | 0.73 | 0.00 | - | 1 | 3,285 | 38.37% |
| MSFT250117P00215000 | 2024-04-25 1:33PM EDT | 215.00 | 0.92 | 0.59 | 0.77 | 0.00 | - | 49 | 2,717 | 37.46% |
| MSFT250117P00220000 | 2024-04-25 3:59PM EDT | 220.00 | 0.98 | 0.67 | 0.88 | 0.00 | - | 8 | 2,941 | 37.04% |
| MSFT250117P00225000 | 2024-04-26 12:03PM EDT | 225.00 | 0.86 | 0.76 | 0.97 | -0.36 | -29.51% | 1 | 1,959 | 36.43% |
| MSFT250117P00230000 | 2024-04-26 10:25AM EDT | 230.00 | 1.10 | 0.86 | 1.07 | -0.25 | -18.52% | 6 | 2,210 | 35.83% |
| MSFT250117P00235000 | 2024-04-26 9:36AM EDT | 235.00 | 1.06 | 1.00 | 1.18 | -0.39 | -26.90% | 10 | 5,221 | 35.24% |
| MSFT250117P00240000 | 2024-04-25 11:37AM EDT | 240.00 | 1.16 | 1.08 | 1.29 | -0.55 | -32.16% | 22 | 6,689 | 34.62% |
| MSFT250117P00245000 | 2024-04-25 1:46PM EDT | 245.00 | 1.76 | 1.20 | 1.42 | 0.00 | - | 9 | 4,808 | 34.06% |
| MSFT250117P00250000 | 2024-04-26 11:03AM EDT | 250.00 | 1.40 | 1.38 | 1.45 | -0.50 | -26.32% | 50 | 5,558 | 33.03% |
| MSFT250117P00255000 | 2024-04-26 10:09AM EDT | 255.00 | 1.65 | 1.48 | 1.70 | -0.50 | -23.26% | 1 | 1,388 | 32.88% |
| MSFT250117P00260000 | 2024-04-26 11:26AM EDT | 260.00 | 1.75 | 1.68 | 1.84 | -0.66 | -27.39% | 16 | 3,744 | 32.24% |
| MSFT250117P00265000 | 2024-04-25 9:54AM EDT | 265.00 | 2.09 | 1.86 | 2.04 | -1.01 | -32.58% | 30 | 3,767 | 31.76% |
| MSFT250117P00270000 | 2024-04-26 10:16AM EDT | 270.00 | 2.15 | 2.05 | 2.24 | -0.75 | -25.86% | 2 | 2,054 | 31.24% |
| MSFT250117P00275000 | 2024-04-26 12:44PM EDT | 275.00 | 2.40 | 2.28 | 2.45 | -0.75 | -23.81% | 32 | 2,436 | 30.70% |
| MSFT250117P00280000 | 2024-04-26 11:41AM EDT | 280.00 | 2.62 | 2.54 | 2.65 | -0.84 | -24.28% | 28 | 3,704 | 30.08% |
| MSFT250117P00285000 | 2024-04-23 12:39PM EDT | 285.00 | 3.36 | 2.82 | 2.94 | 0.00 | - | 7 | 888 | 29.66% |
| MSFT250117P00290000 | 2024-04-25 3:04PM EDT | 290.00 | 3.20 | 3.10 | 3.20 | -1.10 | -25.58% | 1 | 3,417 | 29.11% |
| MSFT250117P00295000 | 2024-04-26 11:07AM EDT | 295.00 | 3.43 | 3.45 | 3.55 | -1.02 | -22.92% | 2 | 1,254 | 28.71% |
| MSFT250117P00300000 | 2024-04-26 12:19PM EDT | 300.00 | 3.85 | 3.80 | 3.95 | -1.20 | -23.76% | 12 | 5,630 | 28.34% |
| MSFT250117P00305000 | 2024-04-26 12:33PM EDT | 305.00 | 4.30 | 4.20 | 4.30 | -1.30 | -23.21% | 38 | 3,233 | 27.81% |
| MSFT250117P00310000 | 2024-04-26 9:30AM EDT | 310.00 | 4.65 | 4.65 | 4.75 | -1.82 | -28.13% | 2 | 2,016 | 27.41% |
| MSFT250117P00315000 | 2024-04-26 10:50AM EDT | 315.00 | 5.17 | 5.10 | 5.25 | -1.88 | -26.67% | 14 | 2,399 | 27.03% |
| MSFT250117P00320000 | 2024-04-26 1:13PM EDT | 320.00 | 5.68 | 5.65 | 5.75 | -1.99 | -25.55% | 49 | 4,699 | 26.58% |
| MSFT250117P00325000 | 2024-04-25 3:43PM EDT | 325.00 | 6.37 | 6.20 | 6.35 | -1.86 | -22.60% | 1 | 1,989 | 26.22% |
| MSFT250117P00330000 | 2024-04-26 11:43AM EDT | 330.00 | 6.95 | 6.85 | 7.00 | -2.05 | -22.78% | 34 | 2,771 | 25.85% |
| MSFT250117P00335000 | 2024-04-26 11:43AM EDT | 335.00 | 7.65 | 7.55 | 7.70 | -2.45 | -24.26% | 44 | 1,679 | 25.48% |
| MSFT250117P00340000 | 2024-04-26 11:43AM EDT | 340.00 | 8.40 | 8.25 | 8.45 | -2.40 | -22.22% | 54 | 4,700 | 25.09% |
| MSFT250117P00345000 | 2024-04-26 11:44AM EDT | 345.00 | 9.25 | 9.15 | 9.35 | -2.97 | -24.30% | 29 | 2,290 | 24.81% |
| MSFT250117P00350000 | 2024-04-26 12:54PM EDT | 350.00 | 10.20 | 10.05 | 10.25 | -2.50 | -19.69% | 114 | 6,568 | 24.44% |
| MSFT250117P00355000 | 2024-04-26 11:43AM EDT | 355.00 | 11.20 | 11.00 | 11.25 | -3.10 | -21.68% | 31 | 692 | 24.11% |
| MSFT250117P00360000 | 2024-04-26 12:35PM EDT | 360.00 | 12.45 | 12.10 | 12.35 | -3.00 | -19.42% | 293 | 1,906 | 23.79% |
| MSFT250117P00365000 | 2024-04-26 1:16PM EDT | 365.00 | 13.35 | 13.30 | 13.55 | -3.50 | -20.72% | 26 | 1,070 | 23.48% |
| MSFT250117P00370000 | 2024-04-26 12:45PM EDT | 370.00 | 14.80 | 14.55 | 14.85 | -4.35 | -22.72% | 303 | 2,645 | 23.19% |
| MSFT250117P00375000 | 2024-04-26 1:00PM EDT | 375.00 | 15.95 | 15.90 | 16.20 | -4.25 | -21.04% | 283 | 2,476 | 22.85% |
| MSFT250117P00380000 | 2024-04-26 1:12PM EDT | 380.00 | 17.50 | 17.40 | 17.65 | -4.55 | -20.63% | 88 | 1,778 | 22.52% |
| MSFT250117P00385000 | 2024-04-26 11:53AM EDT | 385.00 | 19.15 | 18.85 | 19.25 | -4.40 | -18.68% | 23 | 1,199 | 22.22% |
| MSFT250117P00390000 | 2024-04-26 12:41PM EDT | 390.00 | 21.05 | 20.70 | 21.05 | -4.70 | -18.25% | 44 | 3,497 | 21.99% |
| MSFT250117P00395000 | 2024-04-26 12:43PM EDT | 395.00 | 22.85 | 22.45 | 22.80 | -5.93 | -20.60% | 30 | 1,222 | 21.63% |
| MSFT250117P00400000 | 2024-04-26 12:36PM EDT | 400.00 | 25.00 | 24.30 | 24.70 | -4.94 | -16.50% | 154 | 4,205 | 21.30% |
| MSFT250117P00405000 | 2024-04-26 12:42PM EDT | 405.00 | 26.80 | 26.40 | 26.80 | -5.95 | -18.17% | 60 | 1,291 | 21.02% |
| MSFT250117P00410000 | 2024-04-26 12:39PM EDT | 410.00 | 29.00 | 28.60 | 29.10 | -6.25 | -17.73% | 13 | 1,791 | 20.80% |
| MSFT250117P00415000 | 2024-04-26 11:59AM EDT | 415.00 | 31.03 | 30.90 | 31.45 | -6.82 | -18.02% | 86 | 1,480 | 20.51% |
| MSFT250117P00420000 | 2024-04-26 10:27AM EDT | 420.00 | 32.73 | 33.25 | 33.70 | -7.72 | -19.09% | 187 | 1,952 | 20.06% |
| MSFT250117P00425000 | 2024-04-26 11:06AM EDT | 425.00 | 35.40 | 35.80 | 36.35 | -13.18 | -27.13% | 48 | 906 | 19.80% |
| MSFT250117P00430000 | 2024-04-26 9:54AM EDT | 430.00 | 38.95 | 38.65 | 39.05 | -2.45 | -5.92% | 112 | 1,060 | 19.47% |
| MSFT250117P00435000 | 2024-04-17 9:42AM EDT | 435.00 | 39.05 | 41.45 | 42.10 | 0.00 | - | 37 | 379 | 19.29% |
| MSFT250117P00440000 | 2024-04-24 2:07PM EDT | 440.00 | 45.92 | 44.50 | 45.05 | 0.00 | - | 10 | 663 | 18.94% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 445.00 | 42.40 | 47.35 | 48.25 | 0.00 | - | 1 | 84 | 18.66% |
| MSFT250117P00450000 | 2024-04-26 10:10AM EDT | 450.00 | 50.74 | 50.70 | 51.50 | -13.04 | -20.45% | 3 | 619 | 18.31% |
| MSFT250117P00455000 | 2024-04-08 11:26AM EDT | 455.00 | 46.15 | 54.10 | 55.15 | 0.00 | - | 6 | 270 | 18.18% |
| MSFT250117P00460000 | 2024-04-25 11:14AM EDT | 460.00 | 72.25 | 57.75 | 58.40 | 0.00 | - | 2 | 133 | 17.58% |
| MSFT250117P00465000 | 2024-04-19 9:41AM EDT | 465.00 | 69.20 | 60.75 | 62.25 | 0.00 | - | 10 | 8 | 17.39% |
| MSFT250117P00470000 | 2024-04-25 11:14AM EDT | 470.00 | 80.55 | 64.85 | 66.55 | 0.00 | - | 2 | 118 | 17.54% |
| MSFT250117P00475000 | 2024-04-25 2:50PM EDT | 475.00 | 80.35 | 69.10 | 69.85 | 0.00 | - | 1 | 29 | 16.50% |
| MSFT250117P00480000 | 2024-04-19 3:43PM EDT | 480.00 | 84.75 | 73.25 | 73.95 | 0.00 | - | 1 | 8 | 16.15% |
| MSFT250117P00485000 | 2024-04-19 3:38PM EDT | 485.00 | 87.74 | 77.25 | 78.80 | 0.00 | - | 1 | 2 | 16.67% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 490.00 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 495.00 | 97.80 | 86.00 | 87.00 | 0.00 | - | 43 | 44 | 15.19% |
| MSFT250117P00500000 | 2024-04-26 9:40AM EDT | 500.00 | 91.82 | 90.70 | 91.60 | -16.48 | -15.22% | 5 | 115 | 14.97% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 505.00 | 106.21 | 94.90 | 96.75 | 0.00 | - | 1 | 4 | 15.86% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 510.00 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 19.30% |
| MSFT250117P00515000 | 2024-03-19 1:07PM EDT | 515.00 | 95.12 | 108.80 | 112.10 | 0.00 | - | 2 | 1 | 24.83% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 520.00 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 31.45% |
| MSFT250117P00525000 | 2024-04-08 11:31AM EDT | 525.00 | 100.31 | 114.95 | 116.20 | 0.00 | - | 1 | 0 | 16.68% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 530.00 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 26.69% |
| MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 535.00 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 27.33% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 540.00 | 118.48 | 130.05 | 131.15 | 0.00 | - | 4 | 1 | 18.01% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 560.00 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 570.00 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 38.04% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 580.00 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 600.00 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 42.21% |
| MSFT250117P00610000 | 2024-03-08 12:51PM EDT | 610.00 | 202.66 | 182.00 | 186.05 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 620.00 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 43.82% |
| MSFT250117P00640000 | 2024-04-26 9:59AM EDT | 640.00 | 230.72 | 229.75 | 231.50 | +9.22 | +4.16% | 21 | 0 | 27.75% |
