La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 260,73 +143,35 (+0,40 %) EUR/USD
1,0765 -0,0033 (-0,30 %) Gold future
2 017,20 -29,20 (-1,43 %) Bitcoin EUR
40 908,36 +660,56 (+1,64 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:22PM EST. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620C00115000 | 2023-12-06 9:56AM EST | 115.00 | 262.00 | 261.50 | 265.40 | 0.00 | - | 1 | 66 | 64.78% |
| MSFT250620C00120000 | 2023-08-30 10:22AM EST | 120.00 | 216.50 | 200.50 | 205.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSFT250620C00125000 | 2023-11-16 12:44PM EST | 125.00 | 256.50 | 252.00 | 256.25 | 0.00 | - | 3 | 47 | 62.44% |
| MSFT250620C00130000 | 2023-11-08 9:47AM EST | 130.00 | 239.55 | 247.50 | 251.60 | 0.00 | - | 6 | 14 | 61.51% |
| MSFT250620C00135000 | 2023-11-02 8:41AM EST | 135.00 | 219.14 | 243.50 | 248.20 | 0.00 | - | 2 | 29 | 62.62% |
| MSFT250620C00140000 | 2023-05-31 8:36AM EST | 140.00 | 203.25 | 209.00 | 213.95 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250620C00145000 | 2023-11-14 9:58AM EST | 145.00 | 233.80 | 234.00 | 237.90 | 0.00 | - | 2 | 138 | 58.91% |
| MSFT250620C00150000 | 2023-11-24 10:34AM EST | 150.00 | 234.12 | 229.25 | 233.35 | 0.00 | - | 2 | 763 | 57.77% |
| MSFT250620C00155000 | 2023-05-01 2:17PM EST | 155.00 | 164.00 | 184.50 | 188.50 | 0.00 | - | 1 | 132 | 0.00% |
| MSFT250620C00160000 | 2023-09-25 10:17AM EST | 160.00 | 168.97 | 190.00 | 194.00 | 0.00 | - | 1 | 19 | 0.00% |
| MSFT250620C00165000 | 2023-04-05 11:27AM EST | 165.00 | 133.23 | 157.00 | 162.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSFT250620C00170000 | 2023-12-04 9:44AM EST | 170.00 | 204.00 | 211.25 | 215.30 | 0.00 | - | 2 | 264 | 54.34% |
| MSFT250620C00175000 | 2023-09-14 9:51AM EST | 175.00 | 178.12 | 164.00 | 169.00 | 0.00 | - | 10 | 30 | 0.00% |
| MSFT250620C00180000 | 2023-11-01 2:50PM EST | 180.00 | 181.40 | 203.00 | 207.50 | 0.00 | - | 1 | 1,088 | 54.08% |
| MSFT250620C00185000 | 2023-11-01 8:54AM EST | 185.00 | 172.35 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| MSFT250620C00190000 | 2023-12-01 12:54PM EST | 190.00 | 196.73 | 193.50 | 197.45 | 0.00 | - | 1 | 140 | 51.12% |
| MSFT250620C00195000 | 2023-10-30 11:10AM EST | 195.00 | 156.35 | 194.50 | 198.30 | 0.00 | - | 45 | 348 | 57.16% |
| MSFT250620C00200000 | 2023-11-28 10:42AM EST | 200.00 | 195.95 | 184.50 | 188.75 | 0.00 | - | 1 | 113 | 52.23% |
| MSFT250620C00205000 | 2023-08-03 10:42AM EST | 205.00 | 144.60 | 142.05 | 145.95 | 0.00 | - | 2 | 49 | 0.00% |
| MSFT250620C00210000 | 2023-11-29 9:30AM EST | 210.00 | 189.65 | 176.10 | 180.25 | 0.00 | - | 1 | 67 | 50.82% |
| MSFT250620C00215000 | 2023-09-08 1:15PM EST | 215.00 | 141.55 | 132.00 | 136.00 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT250620C00220000 | 2023-11-06 10:08AM EST | 220.00 | 154.90 | 163.00 | 166.90 | 0.00 | - | 4 | 123 | 43.93% |
| MSFT250620C00225000 | 2023-11-17 10:24AM EST | 225.00 | 164.90 | 163.90 | 167.10 | 0.00 | - | 2 | 46 | 48.19% |
| MSFT250620C00230000 | 2023-10-25 8:49AM EST | 230.00 | 134.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00235000 | 2023-10-23 2:42PM EST | 235.00 | 120.00 | 160.10 | 163.30 | 0.00 | - | 40 | 112 | 51.19% |
| MSFT250620C00240000 | 2023-11-20 3:26PM EST | 240.00 | 158.46 | 151.45 | 153.15 | 0.00 | - | 2 | 219 | 44.78% |
| MSFT250620C00245000 | 2023-11-21 3:09PM EST | 245.00 | 148.78 | 146.40 | 149.70 | 0.00 | - | 1 | 456 | 44.79% |
| MSFT250620C00250000 | 2023-11-29 3:16PM EST | 250.00 | 150.00 | 142.25 | 145.00 | 0.00 | - | 1 | 503 | 43.61% |
| MSFT250620C00255000 | 2023-11-17 3:32PM EST | 255.00 | 138.90 | 138.40 | 140.85 | 0.00 | - | 2 | 129 | 42.94% |
| MSFT250620C00260000 | 2023-12-06 12:58PM EST | 260.00 | 132.20 | 134.20 | 136.85 | 0.00 | - | 3 | 252 | 42.37% |
| MSFT250620C00265000 | 2023-09-15 9:04AM EST | 265.00 | 101.37 | 94.50 | 99.00 | 0.00 | - | 1 | 158 | 0.00% |
| MSFT250620C00270000 | 2023-11-30 3:35PM EST | 270.00 | 131.05 | 127.15 | 128.80 | 0.00 | - | 2 | 147 | 41.14% |
| MSFT250620C00275000 | 2023-11-07 10:55AM EST | 275.00 | 114.50 | 119.55 | 124.50 | 0.00 | - | 1 | 74 | 40.29% |
| MSFT250620C00280000 | 2023-11-29 10:37AM EST | 280.00 | 125.48 | 118.20 | 120.95 | 0.00 | - | 11 | 152 | 40.00% |
| MSFT250620C00285000 | 2023-11-29 10:19AM EST | 285.00 | 116.03 | 114.65 | 117.20 | -5.56 | -4.57% | 1 | 51 | 39.53% |
| MSFT250620C00290000 | 2023-12-04 9:48AM EST | 290.00 | 105.33 | 110.95 | 113.35 | 0.00 | - | 1 | 384 | 38.97% |
| MSFT250620C00295000 | 2023-11-21 2:31PM EST | 295.00 | 109.55 | 108.30 | 109.60 | 0.00 | - | 1 | 65 | 38.45% |
| MSFT250620C00300000 | 2023-12-04 9:59AM EST | 300.00 | 99.06 | 103.60 | 106.20 | 0.00 | - | 4 | 751 | 38.16% |
| MSFT250620C00305000 | 2023-11-22 3:51PM EST | 305.00 | 106.27 | 100.20 | 103.00 | 0.00 | - | 1 | 548 | 37.96% |
| MSFT250620C00310000 | 2023-12-04 2:03PM EST | 310.00 | 94.00 | 96.75 | 98.80 | 0.00 | - | 3 | 218 | 37.07% |
| MSFT250620C00315000 | 2023-11-20 9:46AM EST | 315.00 | 97.90 | 93.55 | 96.00 | 0.00 | - | 1 | 100 | 37.08% |
| MSFT250620C00320000 | 2023-12-04 9:33AM EST | 320.00 | 86.62 | 90.40 | 92.70 | 0.00 | - | 1 | 978 | 36.73% |
| MSFT250620C00325000 | 2023-12-07 10:28AM EST | 325.00 | 85.00 | 86.60 | 89.45 | 0.00 | - | 2 | 499 | 36.38% |
| MSFT250620C00330000 | 2023-12-07 3:59PM EST | 330.00 | 82.50 | 84.25 | 85.55 | 0.00 | - | 10 | 609 | 35.60% |
| MSFT250620C00335000 | 2023-12-08 12:24PM EST | 335.00 | 81.36 | 80.90 | 81.85 | +1.21 | +1.51% | 1 | 381 | 34.93% |
| MSFT250620C00340000 | 2023-12-08 1:54PM EST | 340.00 | 78.50 | 76.75 | 78.70 | +3.00 | +3.97% | 2 | 705 | 34.56% |
| MSFT250620C00345000 | 2023-12-01 1:43PM EST | 345.00 | 74.50 | 73.25 | 75.60 | 0.00 | - | 3 | 342 | 34.19% |
| MSFT250620C00350000 | 2023-12-08 10:19AM EST | 350.00 | 71.55 | 71.70 | 72.50 | +0.40 | +0.56% | 3 | 949 | 33.80% |
| MSFT250620C00355000 | 2023-11-30 2:13PM EST | 355.00 | 72.00 | 68.40 | 69.60 | 0.00 | - | 11 | 361 | 33.49% |
| MSFT250620C00360000 | 2023-12-08 12:21PM EST | 360.00 | 66.15 | 65.65 | 67.05 | +2.25 | +3.52% | 18 | 843 | 33.35% |
| MSFT250620C00365000 | 2023-12-07 10:46AM EST | 365.00 | 61.00 | 62.45 | 64.40 | 0.00 | - | 1 | 577 | 33.11% |
| MSFT250620C00370000 | 2023-12-07 2:43PM EST | 370.00 | 58.40 | 60.40 | 60.95 | 0.00 | - | 10 | 626 | 32.40% |
| MSFT250620C00375000 | 2023-12-07 1:29PM EST | 375.00 | 56.10 | 57.25 | 58.80 | 0.00 | - | 3 | 276 | 32.38% |
| MSFT250620C00380000 | 2023-12-08 1:25PM EST | 380.00 | 55.35 | 54.70 | 55.95 | +1.95 | +3.65% | 69 | 1,723 | 31.94% |
| MSFT250620C00385000 | 2023-12-07 1:48PM EST | 385.00 | 50.85 | 52.30 | 53.10 | 0.00 | - | 52 | 210 | 31.48% |
| MSFT250620C00390000 | 2023-12-07 9:30AM EST | 390.00 | 46.11 | 49.80 | 50.60 | 0.00 | - | 3 | 558 | 31.17% |
| MSFT250620C00395000 | 2023-12-05 9:36AM EST | 395.00 | 44.71 | 47.20 | 49.10 | 0.00 | - | 10 | 126 | 31.37% |
| MSFT250620C00400000 | 2023-12-08 1:10PM EST | 400.00 | 45.50 | 44.90 | 46.85 | +0.50 | +1.11% | 4 | 528 | 31.13% |
| MSFT250620C00405000 | 2023-12-06 1:19PM EST | 405.00 | 41.62 | 43.00 | 43.60 | 0.00 | - | 4 | 927 | 30.31% |
| MSFT250620C00410000 | 2023-12-08 2:58PM EST | 410.00 | 41.50 | 40.40 | 41.40 | +1.60 | +4.01% | 2 | 582 | 30.04% |
| MSFT250620C00415000 | 2023-12-04 10:42AM EST | 415.00 | 34.50 | 38.70 | 39.40 | 0.00 | - | 6 | 268 | 29.83% |
| MSFT250620C00420000 | 2023-12-06 12:32PM EST | 420.00 | 35.53 | 36.40 | 37.30 | 0.00 | - | 10 | 490 | 29.54% |
| MSFT250620C00425000 | 2023-12-05 9:36AM EST | 425.00 | 32.57 | 33.65 | 35.40 | 0.00 | - | 10 | 377 | 29.33% |
| MSFT250620C00430000 | 2023-12-04 9:47AM EST | 430.00 | 29.20 | 32.45 | 33.50 | 0.00 | - | 1 | 176 | 29.08% |
| MSFT250620C00435000 | 2023-12-04 10:22AM EST | 435.00 | 28.70 | 30.65 | 31.90 | 0.00 | - | 20 | 136 | 28.96% |
| MSFT250620C00440000 | 2023-12-08 10:27AM EST | 440.00 | 29.70 | 29.00 | 30.85 | +1.17 | +4.10% | 9 | 478 | 29.12% |
| MSFT250620C00445000 | 2023-11-30 10:48AM EST | 445.00 | 28.01 | 27.20 | 28.95 | -1.99 | -6.63% | 1 | 57 | 28.78% |
| MSFT250620C00450000 | 2023-12-08 1:21PM EST | 450.00 | 26.49 | 26.05 | 27.85 | +0.99 | +3.88% | 1 | 353 | 28.86% |
| MSFT250620C00455000 | 2023-12-07 11:35AM EST | 455.00 | 23.68 | 23.75 | 26.85 | 0.00 | - | 20 | 69 | 28.96% |
| MSFT250620C00460000 | 2023-12-05 12:11PM EST | 460.00 | 23.15 | 22.45 | 23.95 | 0.00 | - | 20 | 508 | 27.93% |
| MSFT250620C00465000 | 2023-11-21 12:06PM EST | 465.00 | 23.25 | 20.00 | 24.30 | 0.00 | - | 1 | 46 | 28.78% |
| MSFT250620C00470000 | 2023-11-29 2:05PM EST | 470.00 | 23.20 | 19.35 | 22.25 | 0.00 | - | 3 | 1,178 | 28.17% |
| MSFT250620C00475000 | 2023-11-27 2:10PM EST | 475.00 | 22.30 | 17.50 | 21.30 | 0.00 | - | 2 | 120 | 28.20% |
| MSFT250620C00480000 | 2023-12-05 9:36AM EST | 480.00 | 16.96 | 17.00 | 20.45 | 0.00 | - | 10 | 220 | 28.26% |
| MSFT250620C00485000 | 2023-11-30 3:05PM EST | 485.00 | 18.95 | 16.05 | 18.90 | 0.00 | - | 1 | 44 | 27.85% |
| MSFT250620C00490000 | 2023-12-08 1:41PM EST | 490.00 | 16.40 | 14.50 | 17.95 | -0.07 | -0.43% | 1 | 59 | 27.79% |
| MSFT250620C00495000 | 2023-12-08 1:38PM EST | 495.00 | 15.45 | 14.25 | 17.25 | +0.10 | +0.65% | 1 | 143 | 27.88% |
| MSFT250620C00500000 | 2023-12-08 1:44PM EST | 500.00 | 14.50 | 13.55 | 15.40 | +0.60 | +4.32% | 76 | 314 | 27.15% |
| MSFT250620C00505000 | 2023-12-08 1:37PM EST | 505.00 | 13.60 | 11.80 | 15.30 | -1.15 | -7.80% | 1 | 17 | 27.60% |
| MSFT250620C00510000 | 2023-12-08 1:39PM EST | 510.00 | 12.75 | 11.10 | 13.35 | +1.00 | +8.51% | 2 | 118 | 26.71% |
| MSFT250620C00515000 | 2023-12-08 1:42PM EST | 515.00 | 12.00 | 11.30 | 12.60 | -1.40 | -10.45% | 1 | 34 | 26.64% |
| MSFT250620C00520000 | 2023-12-08 11:29AM EST | 520.00 | 11.15 | 9.20 | 12.55 | +0.65 | +6.19% | 5 | 58 | 27.07% |
| MSFT250620C00525000 | 2023-12-05 1:47PM EST | 525.00 | 10.40 | 8.55 | 11.45 | 0.00 | - | 1 | 66 | 26.69% |
| MSFT250620C00530000 | 2023-12-07 9:51AM EST | 530.00 | 9.30 | 8.00 | 10.85 | 0.00 | - | 28 | 130 | 26.66% |
| MSFT250620C00535000 | 2023-12-07 10:12AM EST | 535.00 | 8.80 | 7.75 | 10.75 | 0.00 | - | 2 | 790 | 27.02% |
| MSFT250620C00540000 | 2023-12-08 11:00AM EST | 540.00 | 8.60 | 7.30 | 10.05 | +0.40 | +4.88% | 82 | 1,386 | 26.88% |
| MSFT250620C00550000 | 2023-12-07 10:10AM EST | 550.00 | 7.20 | 6.00 | 9.40 | +0.05 | +0.70% | 1 | 153 | 27.16% |
| MSFT250620C00560000 | 2023-12-08 9:34AM EST | 560.00 | 6.35 | 5.90 | 7.70 | -0.15 | -2.31% | 1 | 180 | 26.40% |
| MSFT250620C00570000 | 2023-12-08 1:31PM EST | 570.00 | 6.01 | 5.80 | 6.80 | +0.36 | +6.37% | 82 | 440 | 26.26% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620P00115000 | 2023-12-04 3:54PM EST | 115.00 | 0.39 | 0.02 | 0.75 | 0.00 | - | 1 | 2,372 | 45.44% |
| MSFT250620P00120000 | 2023-12-06 10:20AM EST | 120.00 | 0.50 | 0.05 | 1.74 | 0.00 | - | 12 | 1,029 | 50.39% |
| MSFT250620P00125000 | 2023-11-20 12:44PM EST | 125.00 | 0.39 | 0.10 | 0.55 | 0.00 | - | 1 | 583 | 40.53% |
| MSFT250620P00130000 | 2023-11-07 12:33PM EST | 130.00 | 0.85 | 0.23 | 0.75 | 0.00 | - | 4 | 43 | 40.97% |
| MSFT250620P00135000 | 2023-11-20 9:51AM EST | 135.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | 4 | 73 | 40.37% |
| MSFT250620P00140000 | 2023-12-08 10:04AM EST | 140.00 | 0.71 | 0.55 | 0.68 | -0.04 | -5.33% | 1 | 122 | 37.72% |
| MSFT250620P00145000 | 2023-11-20 12:36PM EST | 145.00 | 0.80 | 0.40 | 1.15 | 0.00 | - | 16 | 248 | 39.61% |
| MSFT250620P00150000 | 2023-12-08 10:47AM EST | 150.00 | 0.81 | 0.57 | 0.98 | -0.05 | -5.81% | 361 | 1,716 | 37.32% |
| MSFT250620P00155000 | 2023-11-27 2:45PM EST | 155.00 | 0.87 | 0.10 | 1.35 | 0.00 | - | 2 | 564 | 38.07% |
| MSFT250620P00160000 | 2023-11-20 3:49PM EST | 160.00 | 1.19 | 0.60 | 1.85 | 0.00 | - | 5 | 230 | 38.98% |
| MSFT250620P00165000 | 2023-11-27 3:54PM EST | 165.00 | 1.20 | 0.60 | 1.55 | 0.00 | - | 4 | 172 | 36.50% |
| MSFT250620P00170000 | 2023-12-06 12:47PM EST | 170.00 | 1.64 | 1.01 | 1.75 | 0.00 | - | 1 | 145 | 36.10% |
| MSFT250620P00175000 | 2023-11-22 11:55AM EST | 175.00 | 1.54 | 0.70 | 2.75 | 0.00 | - | 4 | 127 | 38.20% |
| MSFT250620P00180000 | 2023-11-22 9:30AM EST | 180.00 | 2.00 | 1.00 | 3.05 | 0.00 | - | 2 | 123 | 37.79% |
| MSFT250620P00185000 | 2023-11-22 10:17AM EST | 185.00 | 2.20 | 0.60 | 3.35 | 0.00 | - | 3 | 60 | 37.32% |
| MSFT250620P00190000 | 2023-11-17 12:23PM EST | 190.00 | 2.38 | 0.60 | 4.85 | 0.00 | - | 2 | 81 | 39.42% |
| MSFT250620P00195000 | 2023-11-30 3:25PM EST | 195.00 | 2.35 | 0.70 | 2.65 | 0.00 | - | 1 | 183 | 33.15% |
| MSFT250620P00200000 | 2023-12-04 9:32AM EST | 200.00 | 2.85 | 1.70 | 3.00 | 0.00 | - | 1 | 614 | 32.92% |
| MSFT250620P00205000 | 2023-12-06 12:27PM EST | 205.00 | 3.10 | 0.60 | 3.70 | 0.00 | - | 1 | 126 | 33.38% |
| MSFT250620P00210000 | 2023-11-10 10:34AM EST | 210.00 | 4.00 | 1.10 | 4.00 | 0.00 | - | 13 | 191 | 32.86% |
| MSFT250620P00215000 | 2023-11-10 2:51PM EST | 215.00 | 4.15 | 1.50 | 5.00 | 0.00 | - | 60 | 159 | 33.59% |
| MSFT250620P00220000 | 2023-11-30 10:50AM EST | 220.00 | 4.00 | 3.05 | 5.35 | 0.00 | - | 1 | 1,189 | 33.03% |
| MSFT250620P00225000 | 2023-12-08 2:01PM EST | 225.00 | 3.85 | 3.00 | 4.35 | -1.55 | -28.70% | 3 | 264 | 30.20% |
| MSFT250620P00230000 | 2023-12-05 11:35AM EST | 230.00 | 4.85 | 4.05 | 4.75 | 0.00 | - | 6 | 344 | 29.81% |
| MSFT250620P00235000 | 2023-11-16 10:01AM EST | 235.00 | 5.20 | 3.95 | 5.20 | 0.00 | - | 1 | 211 | 29.46% |
| MSFT250620P00240000 | 2023-12-01 12:44PM EST | 240.00 | 5.11 | 4.55 | 5.65 | 0.00 | - | 3 | 809 | 29.06% |
| MSFT250620P00245000 | 2023-12-01 1:19PM EST | 245.00 | 6.05 | 4.80 | 6.15 | 0.00 | - | 1 | 137 | 28.69% |
| MSFT250620P00250000 | 2023-12-07 12:38PM EST | 250.00 | 7.55 | 5.80 | 6.65 | 0.00 | - | 2 | 1,136 | 28.28% |
| MSFT250620P00255000 | 2023-12-04 2:45PM EST | 255.00 | 7.93 | 5.80 | 7.25 | 0.00 | - | 1 | 340 | 27.96% |
| MSFT250620P00260000 | 2023-12-04 2:48PM EST | 260.00 | 8.70 | 6.80 | 7.90 | 0.00 | - | 6 | 826 | 27.65% |
| MSFT250620P00265000 | 2023-12-04 12:50PM EST | 265.00 | 9.55 | 6.80 | 8.50 | 0.00 | - | 2 | 973 | 27.24% |
| MSFT250620P00270000 | 2023-12-05 3:47PM EST | 270.00 | 9.65 | 8.75 | 9.20 | 0.00 | - | 4 | 273 | 26.90% |
| MSFT250620P00275000 | 2023-12-05 3:51PM EST | 275.00 | 10.40 | 8.50 | 10.15 | 0.00 | - | 6 | 431 | 26.76% |
| MSFT250620P00280000 | 2023-11-29 1:16PM EST | 280.00 | 10.06 | 9.30 | 10.75 | 0.00 | - | 2 | 642 | 26.24% |
| MSFT250620P00285000 | 2023-12-04 12:26PM EST | 285.00 | 12.54 | 11.20 | 11.65 | 0.00 | - | 1 | 253 | 25.96% |
| MSFT250620P00290000 | 2023-11-29 10:33AM EST | 290.00 | 11.37 | 11.65 | 13.55 | 0.00 | - | 1 | 288 | 26.47% |
| MSFT250620P00295000 | 2023-12-04 2:45PM EST | 295.00 | 14.58 | 11.95 | 14.05 | 0.00 | - | 1 | 357 | 25.75% |
| MSFT250620P00300000 | 2023-12-07 9:56AM EST | 300.00 | 15.80 | 13.55 | 15.45 | 0.00 | - | 1 | 384 | 25.71% |
| MSFT250620P00305000 | 2023-11-17 10:11AM EST | 305.00 | 16.15 | 13.35 | 15.75 | 0.00 | - | 75 | 114 | 24.78% |
| MSFT250620P00310000 | 2023-11-24 12:43PM EST | 310.00 | 16.00 | 16.20 | 17.75 | 0.00 | - | 12 | 500 | 25.09% |
| MSFT250620P00315000 | 2023-11-24 12:44PM EST | 315.00 | 17.15 | 17.40 | 18.80 | 0.00 | - | 9 | 142 | 24.64% |
| MSFT250620P00320000 | 2023-12-04 3:58PM EST | 320.00 | 20.45 | 18.75 | 19.30 | 0.00 | - | 3 | 382 | 23.79% |
| MSFT250620P00325000 | 2023-12-05 9:56AM EST | 325.00 | 20.35 | 20.00 | 20.60 | 0.00 | - | 5 | 327 | 23.45% |
| MSFT250620P00330000 | 2023-12-05 3:59PM EST | 330.00 | 22.70 | 21.55 | 22.60 | 0.00 | - | 7 | 873 | 23.52% |
| MSFT250620P00335000 | 2023-12-04 9:31AM EST | 335.00 | 25.00 | 22.20 | 23.65 | 0.00 | - | 1 | 201 | 22.93% |
| MSFT250620P00340000 | 2023-11-30 10:27AM EST | 340.00 | 23.50 | 24.40 | 25.50 | 0.00 | - | 1 | 220 | 22.79% |
| MSFT250620P00345000 | 2023-11-29 11:18AM EST | 345.00 | 24.80 | 24.60 | 27.00 | 0.00 | - | 1 | 87 | 22.40% |
| MSFT250620P00350000 | 2023-12-05 9:46AM EST | 350.00 | 30.15 | 27.70 | 28.90 | 0.00 | - | 1 | 435 | 22.19% |
| MSFT250620P00355000 | 2023-11-21 11:50AM EST | 355.00 | 30.00 | 29.50 | 30.20 | 0.00 | - | 1 | 252 | 21.59% |
| MSFT250620P00360000 | 2023-12-01 11:18AM EST | 360.00 | 32.10 | 30.80 | 33.10 | 0.00 | - | 1 | 282 | 21.85% |
| MSFT250620P00365000 | 2023-12-04 9:31AM EST | 365.00 | 36.00 | 33.10 | 35.45 | 0.00 | - | 1 | 277 | 21.73% |
| MSFT250620P00370000 | 2023-12-08 10:16AM EST | 370.00 | 36.00 | 35.20 | 37.00 | -2.09 | -5.49% | 2 | 291 | 21.13% |
| MSFT250620P00375000 | 2023-11-30 3:05PM EST | 375.00 | 37.15 | 36.45 | 39.65 | 0.00 | - | 46 | 288 | 21.08% |
| MSFT250620P00380000 | 2023-12-01 10:12AM EST | 380.00 | 39.90 | 39.75 | 41.40 | 0.00 | - | 1 | 27 | 20.49% |
| MSFT250620P00385000 | 2023-12-06 12:34PM EST | 385.00 | 45.00 | 40.90 | 43.40 | 0.00 | - | 1 | 41 | 19.99% |
| MSFT250620P00390000 | 2023-12-06 3:44PM EST | 390.00 | 47.00 | 43.05 | 46.05 | 0.00 | - | 1 | 82 | 19.78% |
| MSFT250620P00395000 | 2023-12-04 12:57PM EST | 395.00 | 49.60 | 46.25 | 48.20 | 0.00 | - | 1 | 36 | 19.24% |
| MSFT250620P00400000 | 2023-12-08 9:30AM EST | 400.00 | 51.00 | 48.30 | 50.75 | -1.76 | -3.34% | 2 | 44 | 18.86% |
| MSFT250620P00405000 | 2023-11-27 12:07PM EST | 405.00 | 49.12 | 52.10 | 53.35 | 0.00 | - | - | 20 | 18.45% |
| MSFT250620P00410000 | 2023-12-07 9:50AM EST | 410.00 | 60.00 | 54.10 | 56.65 | 0.00 | - | 1 | 21 | 18.36% |
| MSFT250620P00420000 | 2023-11-28 12:03PM EST | 420.00 | 56.10 | 60.90 | 63.20 | 0.00 | - | 4 | 46 | 18.00% |
| MSFT250620P00425000 | 2023-11-20 3:29PM EST | 425.00 | 62.07 | 62.20 | 65.80 | 0.00 | - | 5 | 15 | 17.31% |
| MSFT250620P00430000 | 2023-09-07 2:39PM EST | 430.00 | 101.00 | 102.00 | 106.00 | 0.00 | - | 2 | 3 | 37.85% |
| MSFT250620P00440000 | 2023-12-05 11:35AM EST | 440.00 | 76.95 | 73.85 | 75.20 | 0.00 | - | 6 | 2 | 15.67% |
| MSFT250620P00450000 | 2023-12-08 2:02PM EST | 450.00 | 82.10 | 81.10 | 82.75 | -6.90 | -7.75% | 3 | 1 | 14.98% |
| MSFT250620P00460000 | 2023-12-04 12:50PM EST | 460.00 | 93.93 | 88.20 | 91.70 | 0.00 | - | - | 0 | 15.15% |
| MSFT250620P00475000 | 2023-08-10 2:24PM EST | 475.00 | 152.03 | 138.50 | 143.00 | 0.00 | - | - | 0 | 39.94% |
| MSFT250620P00500000 | 2023-07-18 12:28PM EST | 500.00 | 138.08 | 178.50 | 183.00 | 0.00 | - | 2 | 0 | 50.08% |
| MSFT250620P00505000 | 2023-08-25 2:57PM EST | 505.00 | 182.14 | 185.50 | 190.50 | 0.00 | - | 2 | 0 | 51.91% |
| MSFT250620P00510000 | 2023-11-16 11:10AM EST | 510.00 | 137.05 | 134.50 | 138.50 | 0.00 | - | - | 0 | 15.83% |
