La bourse ferme dans 5 h 38 min
CAC 40
7 989,06 -34,20 (-0,43 %) Euro Stoxx 50
4 912,19 -24,38 (-0,49 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0664 +0,0018 (+0,17 %) Gold future
2 397,00 -1,00 (-0,04 %) Bitcoin EUR
60 919,45 +3 205,61 (+5,55 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
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 | 2024-04-18 12:02PM EDT | 115.00 | 300.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250620C00120000 | 2024-04-05 1:37PM EDT | 120.00 | 309.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT250620C00125000 | 2024-04-12 10:14AM EDT | 125.00 | 303.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250620C00130000 | 2024-04-12 10:06AM EDT | 130.00 | 296.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00135000 | 2023-11-02 9:41AM EDT | 135.00 | 219.14 | 243.50 | 248.20 | 0.00 | - | 2 | 29 | 0.00% |
| MSFT250620C00140000 | 2023-05-31 9:36AM EDT | 140.00 | 203.25 | 209.00 | 213.95 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250620C00145000 | 2024-03-04 10:30AM EDT | 145.00 | 274.59 | 279.00 | 284.00 | 0.00 | - | 1 | 136 | 100.30% |
| MSFT250620C00150000 | 2024-04-01 10:51AM EDT | 150.00 | 280.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00155000 | 2024-03-28 1:53PM EDT | 155.00 | 271.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00160000 | 2024-04-05 10:34AM EDT | 160.00 | 268.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00165000 | 2023-04-05 12:27PM EDT | 165.00 | 133.23 | 157.00 | 162.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSFT250620C00170000 | 2024-04-11 3:57PM EDT | 170.00 | 266.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00175000 | 2023-12-20 11:13AM EDT | 175.00 | 207.70 | 229.50 | 234.50 | 0.00 | - | 1 | 29 | 54.14% |
| MSFT250620C00180000 | 2024-04-04 9:30AM EDT | 180.00 | 252.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00185000 | 2024-01-02 3:47PM EDT | 185.00 | 194.99 | 225.00 | 229.45 | 0.00 | - | 1 | 51 | 56.91% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 190.00 | 241.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 195.00 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 74.15% |
| MSFT250620C00200000 | 2024-04-17 9:32AM EDT | 200.00 | 228.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00205000 | 2024-04-18 2:13PM EDT | 205.00 | 211.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 210.00 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 77.58% |
| MSFT250620C00215000 | 2024-02-16 4:42PM EDT | 215.00 | 201.40 | 211.00 | 216.00 | 0.00 | - | 1 | 23 | 69.93% |
| MSFT250620C00220000 | 2024-04-12 1:17PM EDT | 220.00 | 214.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00225000 | 2024-04-16 10:31AM EDT | 225.00 | 204.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00230000 | 2024-03-26 11:03AM EDT | 230.00 | 208.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00235000 | 2024-04-12 2:39PM EDT | 235.00 | 200.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 240.00 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 75.39% |
| MSFT250620C00245000 | 2024-04-17 2:54PM EDT | 245.00 | 182.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00250000 | 2024-04-12 10:09AM EDT | 250.00 | 188.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00255000 | 2024-02-07 11:19AM EDT | 255.00 | 171.95 | 166.45 | 169.90 | 0.00 | - | 1 | 107 | 50.24% |
| MSFT250620C00260000 | 2024-04-11 11:43AM EDT | 260.00 | 181.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250620C00265000 | 2024-03-08 11:50AM EDT | 265.00 | 161.92 | 175.00 | 179.50 | 0.00 | - | 2 | 153 | 65.34% |
| MSFT250620C00270000 | 2024-04-12 1:00PM EDT | 270.00 | 168.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT250620C00275000 | 2024-03-26 3:57PM EDT | 275.00 | 164.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00280000 | 2024-04-12 10:49AM EDT | 280.00 | 160.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00285000 | 2024-04-09 10:53AM EDT | 285.00 | 157.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT250620C00290000 | 2024-04-18 9:57AM EDT | 290.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00295000 | 2024-04-11 10:37AM EDT | 295.00 | 149.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00300000 | 2024-04-16 1:30PM EDT | 300.00 | 138.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250620C00305000 | 2024-03-14 2:38PM EDT | 305.00 | 144.00 | 137.90 | 140.90 | 0.00 | - | 2 | 481 | 53.40% |
| MSFT250620C00310000 | 2024-04-18 2:40PM EDT | 310.00 | 120.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00315000 | 2024-04-17 11:57AM EDT | 315.00 | 124.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00320000 | 2024-04-18 3:54PM EDT | 320.00 | 111.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250620C00325000 | 2024-04-04 3:36PM EDT | 325.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00330000 | 2024-04-18 3:58PM EDT | 330.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250620C00335000 | 2024-04-10 9:48AM EDT | 335.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MSFT250620C00340000 | 2024-04-18 3:54PM EDT | 340.00 | 96.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250620C00345000 | 2024-03-27 3:10PM EDT | 345.00 | 105.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00350000 | 2024-04-18 10:54AM EDT | 350.00 | 94.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00355000 | 2024-04-18 3:47PM EDT | 355.00 | 87.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620C00360000 | 2024-04-18 3:48PM EDT | 360.00 | 84.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00365000 | 2024-04-11 1:57PM EDT | 365.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620C00370000 | 2024-04-15 3:14PM EDT | 370.00 | 84.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00375000 | 2024-04-17 3:17PM EDT | 375.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620C00380000 | 2024-04-18 11:18AM EDT | 380.00 | 76.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250620C00385000 | 2024-04-18 9:40AM EDT | 385.00 | 70.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00390000 | 2024-04-18 2:12PM EDT | 390.00 | 65.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT250620C00395000 | 2024-04-04 11:36AM EDT | 395.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620C00400000 | 2024-04-18 3:35PM EDT | 400.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT250620C00405000 | 2024-04-18 3:30PM EDT | 405.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.05% |
| MSFT250620C00410000 | 2024-04-18 3:55PM EDT | 410.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT250620C00415000 | 2024-04-18 1:27PM EDT | 415.00 | 53.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MSFT250620C00420000 | 2024-04-18 2:58PM EDT | 420.00 | 49.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MSFT250620C00425000 | 2024-04-18 3:59PM EDT | 425.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| MSFT250620C00430000 | 2024-04-18 3:42PM EDT | 430.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 1.56% |
| MSFT250620C00435000 | 2024-04-18 3:53PM EDT | 435.00 | 42.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT250620C00440000 | 2024-04-18 2:58PM EDT | 440.00 | 40.69 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| MSFT250620C00445000 | 2024-04-17 9:43AM EDT | 445.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MSFT250620C00450000 | 2024-04-18 2:23PM EDT | 450.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| MSFT250620C00455000 | 2024-04-18 11:41AM EDT | 455.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250620C00460000 | 2024-04-17 12:41PM EDT | 460.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| MSFT250620C00465000 | 2024-04-18 9:54AM EDT | 465.00 | 32.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00470000 | 2024-04-18 3:43PM EDT | 470.00 | 29.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00475000 | 2024-04-18 11:01AM EDT | 475.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00480000 | 2024-04-18 2:32PM EDT | 480.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT250620C00485000 | 2024-04-12 1:23PM EDT | 485.00 | 30.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00490000 | 2024-04-18 2:05PM EDT | 490.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00495000 | 2024-04-15 10:12AM EDT | 495.00 | 28.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00500000 | 2024-04-18 3:08PM EDT | 500.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT250620C00505000 | 2024-04-17 2:00PM EDT | 505.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00510000 | 2024-04-11 1:53PM EDT | 510.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00515000 | 2024-04-18 2:25PM EDT | 515.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620C00520000 | 2024-04-18 2:13PM EDT | 520.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250620C00525000 | 2024-04-18 2:07PM EDT | 525.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620C00530000 | 2024-04-18 1:17PM EDT | 530.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| MSFT250620C00535000 | 2024-04-17 10:38AM EDT | 535.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT250620C00540000 | 2024-04-17 10:19AM EDT | 540.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MSFT250620C00550000 | 2024-04-18 10:12AM EDT | 550.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT250620C00560000 | 2024-04-18 9:31AM EDT | 560.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620C00570000 | 2024-04-18 1:54PM EDT | 570.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| MSFT250620C00580000 | 2024-04-18 1:46PM EDT | 580.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620C00600000 | 2024-04-18 10:46AM EDT | 600.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT250620C00610000 | 2024-04-18 2:39PM EDT | 610.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620C00620000 | 2024-04-18 10:59AM EDT | 620.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT250620C00640000 | 2024-04-18 3:58PM EDT | 640.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 6.25% |
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 | 2024-03-08 1:36PM EDT | 115.00 | 0.15 | 0.00 | 1.03 | 0.00 | - | 1 | 2,373 | 51.88% |
| MSFT250620P00120000 | 2024-04-16 2:08PM EDT | 120.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT250620P00125000 | 2024-03-18 9:30AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 25.00% |
| MSFT250620P00130000 | 2024-03-18 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| MSFT250620P00135000 | 2023-11-20 10:51AM EDT | 135.00 | 0.60 | 0.10 | 0.70 | 0.00 | - | 4 | 73 | 47.58% |
| MSFT250620P00140000 | 2024-04-18 3:53PM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MSFT250620P00145000 | 2024-02-07 3:52PM EDT | 145.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 257 | 44.67% |
| MSFT250620P00150000 | 2024-02-23 4:43PM EDT | 150.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 250 | 3,006 | 53.68% |
| MSFT250620P00155000 | 2024-01-29 12:14PM EDT | 155.00 | 0.53 | 0.02 | 1.05 | 0.00 | - | 30 | 567 | 44.64% |
| MSFT250620P00160000 | 2024-04-16 12:37PM EDT | 160.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00165000 | 2024-03-11 12:40PM EDT | 165.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 2 | 172 | 56.91% |
| MSFT250620P00170000 | 2024-02-15 1:08PM EDT | 170.00 | 0.57 | 0.00 | 1.55 | 0.00 | - | 14 | 329 | 43.44% |
| MSFT250620P00175000 | 2024-04-09 9:30AM EDT | 175.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00180000 | 2024-04-18 10:44AM EDT | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00185000 | 2024-04-09 1:06PM EDT | 185.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 190.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 49.01% |
| MSFT250620P00195000 | 2024-04-05 10:42AM EDT | 195.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT250620P00200000 | 2024-04-18 10:44AM EDT | 200.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT250620P00205000 | 2024-04-18 2:14PM EDT | 205.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00210000 | 2024-04-16 3:35PM EDT | 210.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00215000 | 2024-04-16 9:36AM EDT | 215.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 220.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MSFT250620P00225000 | 2024-04-16 9:36AM EDT | 225.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MSFT250620P00230000 | 2024-04-10 11:40AM EDT | 230.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MSFT250620P00235000 | 2024-04-16 1:13PM EDT | 235.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00240000 | 2024-04-11 3:04PM EDT | 240.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250620P00245000 | 2024-04-12 10:58AM EDT | 245.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT250620P00250000 | 2024-04-18 3:47PM EDT | 250.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620P00255000 | 2024-04-11 1:36PM EDT | 255.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00260000 | 2024-04-10 12:05PM EDT | 260.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT250620P00265000 | 2024-03-22 1:47PM EDT | 265.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250620P00270000 | 2024-04-18 10:09AM EDT | 270.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620P00275000 | 2024-04-16 2:40PM EDT | 275.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620P00280000 | 2024-04-17 2:41PM EDT | 280.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620P00285000 | 2024-04-18 3:37PM EDT | 285.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00290000 | 2024-04-18 3:54PM EDT | 290.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT250620P00295000 | 2024-04-18 10:05AM EDT | 295.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00300000 | 2024-04-18 1:18PM EDT | 300.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT250620P00305000 | 2024-04-18 2:48PM EDT | 305.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00310000 | 2024-04-04 3:17PM EDT | 310.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620P00315000 | 2024-04-18 10:28AM EDT | 315.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00320000 | 2024-04-18 3:49PM EDT | 320.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MSFT250620P00325000 | 2024-04-16 10:02AM EDT | 325.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 3.13% |
| MSFT250620P00330000 | 2024-04-15 3:54PM EDT | 330.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250620P00335000 | 2024-04-18 3:54PM EDT | 335.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620P00340000 | 2024-04-18 12:52PM EDT | 340.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250620P00345000 | 2024-04-18 12:40PM EDT | 345.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620P00350000 | 2024-04-17 3:34PM EDT | 350.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT250620P00355000 | 2024-04-17 10:26AM EDT | 355.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620P00360000 | 2024-04-18 2:09PM EDT | 360.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MSFT250620P00365000 | 2024-04-17 1:36PM EDT | 365.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MSFT250620P00370000 | 2024-04-18 2:25PM EDT | 370.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT250620P00375000 | 2024-04-17 10:21AM EDT | 375.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT250620P00380000 | 2024-04-18 12:35PM EDT | 380.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT250620P00385000 | 2024-04-17 10:29AM EDT | 385.00 | 26.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| MSFT250620P00390000 | 2024-04-17 10:25AM EDT | 390.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| MSFT250620P00395000 | 2024-04-17 10:28AM EDT | 395.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.39% |
| MSFT250620P00400000 | 2024-04-18 3:46PM EDT | 400.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| MSFT250620P00405000 | 2024-04-09 2:38PM EDT | 405.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00410000 | 2024-04-18 12:45PM EDT | 410.00 | 38.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00415000 | 2024-04-12 2:19PM EDT | 415.00 | 35.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00420000 | 2024-04-18 2:10PM EDT | 420.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00425000 | 2024-04-16 3:30PM EDT | 425.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00430000 | 2024-04-18 3:45PM EDT | 430.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT250620P00435000 | 2024-04-11 11:59AM EDT | 435.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00440000 | 2024-04-18 3:55PM EDT | 440.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620P00445000 | 2024-04-05 3:07PM EDT | 445.00 | 47.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250620P00450000 | 2024-04-17 10:27AM EDT | 450.00 | 55.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 455.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| MSFT250620P00460000 | 2024-04-17 10:29AM EDT | 460.00 | 61.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 465.00 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 12.63% |
| MSFT250620P00470000 | 2024-04-11 10:15AM EDT | 470.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00475000 | 2024-03-12 10:28AM EDT | 475.00 | 73.09 | 64.85 | 65.85 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT250620P00480000 | 2024-04-18 12:41PM EDT | 480.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 485.00 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT250620P00490000 | 2024-04-16 2:36PM EDT | 490.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 500.00 | 81.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00505000 | 2024-02-29 3:10PM EDT | 505.00 | 97.08 | 86.10 | 94.00 | 0.00 | - | 4 | 3 | 0.00% |
| MSFT250620P00510000 | 2024-04-04 2:55PM EDT | 510.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 515.00 | 109.16 | 106.20 | 109.80 | 0.00 | - | - | 1 | 0.00% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 520.00 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 13.76% |
| MSFT250620P00525000 | 2024-03-14 11:21AM EDT | 525.00 | 101.00 | 104.30 | 106.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT250620P00530000 | 2024-04-10 12:35PM EDT | 530.00 | 110.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00535000 | 2024-02-21 2:36PM EDT | 535.00 | 135.70 | 107.05 | 109.05 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 550.00 | 128.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 560.00 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 570.00 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00580000 | 2024-03-01 10:32AM EDT | 580.00 | 171.31 | 157.50 | 162.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 620.00 | 198.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
