La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 476,11 +88,35 (+0,22 %) EUR/USD
1,0778 -0,0006 (-0,05 %) Gold future
2 371,40 +31,10 (+1,33 %) Bitcoin EUR
56 513,21 -1 467,55 (-2,53 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:32PM EDT. Marché ouvert.
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219C00125000 | 2024-05-03 12:22PM EDT | 125.00 | 287.23 | 293.00 | 297.50 | 0.00 | - | 1 | 146 | 66.64% |
| MSFT251219C00130000 | 2024-04-23 9:30AM EDT | 130.00 | 280.50 | 288.00 | 292.50 | 0.00 | - | 1 | 10 | 64.61% |
| MSFT251219C00135000 | 2024-04-12 11:14AM EDT | 135.00 | 294.25 | 283.50 | 287.90 | 0.00 | - | 1 | 63 | 63.75% |
| MSFT251219C00140000 | 2024-02-07 4:41PM EDT | 140.00 | 281.00 | 271.50 | 276.00 | 0.00 | - | 2 | 63 | 48.12% |
| MSFT251219C00145000 | 2024-03-14 2:17PM EDT | 145.00 | 289.75 | 283.00 | 288.00 | 0.00 | - | 2 | 12 | 77.96% |
| MSFT251219C00150000 | 2024-04-19 2:23PM EDT | 150.00 | 260.00 | 270.50 | 274.45 | 0.00 | - | 1 | 87 | 61.93% |
| MSFT251219C00155000 | 2023-11-17 4:33PM EDT | 155.00 | 226.20 | 222.50 | 226.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT251219C00160000 | 2024-04-26 10:28AM EDT | 160.00 | 260.84 | 260.50 | 264.95 | 0.00 | - | 2 | 72 | 58.88% |
| MSFT251219C00165000 | 2023-11-17 4:33PM EDT | 165.00 | 217.61 | 213.50 | 217.50 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT251219C00170000 | 2024-04-17 2:02PM EDT | 170.00 | 254.50 | 251.55 | 255.75 | 0.00 | - | 4 | 34 | 57.17% |
| MSFT251219C00175000 | 2024-03-04 12:46PM EDT | 175.00 | 252.35 | 254.00 | 258.50 | 0.00 | - | 1 | 26 | 66.71% |
| MSFT251219C00180000 | 2024-04-02 10:38AM EDT | 180.00 | 250.00 | 225.00 | 230.00 | 0.00 | - | 1 | 20 | 0.00% |
| MSFT251219C00185000 | 2024-05-03 10:41AM EDT | 185.00 | 233.11 | 237.50 | 242.00 | 0.00 | - | 1 | 79 | 54.17% |
| MSFT251219C00190000 | 2024-04-30 3:55PM EDT | 190.00 | 214.50 | 233.00 | 237.80 | 0.00 | - | 1 | 26 | 53.60% |
| MSFT251219C00195000 | 2024-02-05 4:05PM EDT | 195.00 | 223.46 | 219.50 | 224.00 | 0.00 | - | 2 | 16 | 41.74% |
| MSFT251219C00200000 | 2024-05-06 2:16PM EDT | 200.00 | 224.95 | 224.50 | 228.80 | 0.00 | - | 3 | 174 | 52.33% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 205.00 | 217.75 | 220.50 | 224.50 | 0.00 | - | 1 | 29 | 51.96% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 210.00 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 68.17% |
| MSFT251219C00215000 | 2024-04-30 2:08PM EDT | 215.00 | 197.00 | 211.50 | 215.95 | 0.00 | - | 3 | 72 | 50.57% |
| MSFT251219C00220000 | 2024-04-29 3:50PM EDT | 220.00 | 198.39 | 206.50 | 210.85 | 0.00 | - | 2 | 169 | 51.55% |
| MSFT251219C00225000 | 2024-03-28 11:19AM EDT | 225.00 | 212.52 | 196.50 | 201.00 | 0.00 | - | 1 | 36 | 44.64% |
| MSFT251219C00230000 | 2024-04-26 3:30PM EDT | 230.00 | 197.80 | 198.00 | 202.45 | 0.00 | - | 1 | 175 | 50.40% |
| MSFT251219C00235000 | 2024-04-25 12:24PM EDT | 235.00 | 179.63 | 194.10 | 197.90 | 0.00 | - | 3 | 22 | 49.45% |
| MSFT251219C00240000 | 2024-05-09 11:07AM EDT | 240.00 | 190.00 | 189.05 | 193.95 | 0.00 | - | 2 | 66 | 49.09% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 245.00 | 200.00 | 183.50 | 187.95 | 0.00 | - | 5 | 27 | 46.77% |
| MSFT251219C00250000 | 2024-05-07 3:21PM EDT | 250.00 | 179.18 | 181.00 | 184.75 | 0.00 | - | 1 | 278 | 47.12% |
| MSFT251219C00255000 | 2024-04-08 12:29PM EDT | 255.00 | 190.67 | 174.25 | 178.10 | 0.00 | - | 1 | 71 | 44.29% |
| MSFT251219C00260000 | 2024-04-30 3:59PM EDT | 260.00 | 153.50 | 172.65 | 175.90 | 0.00 | - | 1 | 179 | 45.49% |
| MSFT251219C00265000 | 2024-05-01 1:10PM EDT | 265.00 | 153.85 | 168.15 | 172.10 | 0.00 | - | 4 | 113 | 45.20% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 270.00 | 159.75 | 164.05 | 167.60 | 0.00 | - | 1 | 237 | 44.31% |
| MSFT251219C00275000 | 2024-04-29 9:53AM EDT | 275.00 | 149.65 | 160.00 | 163.65 | 0.00 | - | 2 | 312 | 43.86% |
| MSFT251219C00280000 | 2024-05-08 11:03AM EDT | 280.00 | 156.00 | 155.55 | 159.65 | 0.00 | - | 1 | 705 | 43.36% |
| MSFT251219C00285000 | 2024-04-30 10:53AM EDT | 285.00 | 142.40 | 152.00 | 155.65 | 0.00 | - | 1 | 148 | 42.84% |
| MSFT251219C00290000 | 2024-04-26 3:44PM EDT | 290.00 | 146.53 | 148.00 | 150.85 | 0.00 | - | 1 | 180 | 41.71% |
| MSFT251219C00295000 | 2024-04-25 12:20PM EDT | 295.00 | 130.35 | 143.60 | 147.05 | 0.00 | - | 1 | 129 | 41.32% |
| MSFT251219C00300000 | 2024-05-08 11:39AM EDT | 300.00 | 140.55 | 141.20 | 143.60 | 0.00 | - | 1 | 949 | 41.16% |
| MSFT251219C00305000 | 2024-04-26 10:52AM EDT | 305.00 | 136.48 | 136.60 | 138.75 | 0.00 | - | 3 | 317 | 40.00% |
| MSFT251219C00310000 | 2024-05-02 2:16PM EDT | 310.00 | 121.50 | 132.85 | 134.90 | 0.00 | - | 16 | 227 | 39.53% |
| MSFT251219C00315000 | 2024-05-08 9:30AM EDT | 315.00 | 125.62 | 129.45 | 131.85 | 0.00 | - | 1 | 809 | 39.57% |
| MSFT251219C00320000 | 2024-05-07 2:48PM EDT | 320.00 | 124.16 | 125.20 | 128.75 | 0.00 | - | 1 | 278 | 39.53% |
| MSFT251219C00325000 | 2024-05-09 9:48AM EDT | 325.00 | 119.35 | 121.85 | 124.70 | 0.00 | - | 1 | 450 | 38.87% |
| MSFT251219C00330000 | 2024-05-07 11:54AM EDT | 330.00 | 118.84 | 118.35 | 121.05 | 0.00 | - | 6 | 382 | 38.44% |
| MSFT251219C00335000 | 2024-05-08 11:21AM EDT | 335.00 | 114.00 | 114.25 | 116.80 | 0.00 | - | 2 | 481 | 37.63% |
| MSFT251219C00340000 | 2024-05-03 2:42PM EDT | 340.00 | 106.82 | 110.95 | 112.50 | 0.00 | - | 1 | 320 | 36.79% |
| MSFT251219C00345000 | 2024-05-01 9:42AM EDT | 345.00 | 95.00 | 107.35 | 108.95 | 0.00 | - | 1 | 707 | 36.38% |
| MSFT251219C00350000 | 2024-05-09 1:26PM EDT | 350.00 | 104.50 | 104.45 | 105.50 | +1.65 | +1.60% | 1 | 1,012 | 36.00% |
| MSFT251219C00355000 | 2024-05-02 1:30PM EDT | 355.00 | 90.24 | 100.50 | 102.45 | 0.00 | - | 1 | 128 | 35.83% |
| MSFT251219C00360000 | 2024-05-08 3:42PM EDT | 360.00 | 95.53 | 97.00 | 98.80 | 0.00 | - | 2 | 2,542 | 35.30% |
| MSFT251219C00365000 | 2024-05-06 2:45PM EDT | 365.00 | 94.75 | 93.90 | 95.50 | 0.00 | - | 1 | 336 | 34.94% |
| MSFT251219C00370000 | 2024-05-08 9:33AM EDT | 370.00 | 87.86 | 90.40 | 92.20 | 0.00 | - | 3 | 536 | 34.56% |
| MSFT251219C00375000 | 2024-05-07 10:04AM EDT | 375.00 | 88.50 | 87.75 | 89.30 | 0.00 | - | 1 | 554 | 34.38% |
| MSFT251219C00380000 | 2024-05-08 2:01PM EDT | 380.00 | 84.04 | 83.95 | 87.15 | 0.00 | - | 1 | 3,009 | 34.55% |
| MSFT251219C00385000 | 2024-05-03 9:41AM EDT | 385.00 | 78.95 | 80.55 | 83.80 | 0.00 | - | 2 | 446 | 34.07% |
| MSFT251219C00390000 | 2024-05-07 2:50PM EDT | 390.00 | 77.60 | 78.60 | 80.10 | 0.00 | - | 2 | 581 | 33.40% |
| MSFT251219C00395000 | 2024-05-02 1:55PM EDT | 395.00 | 66.81 | 75.55 | 76.90 | 0.00 | - | 2 | 612 | 32.96% |
| MSFT251219C00400000 | 2024-05-10 9:40AM EDT | 400.00 | 74.50 | 72.55 | 74.95 | +2.57 | +3.57% | 6 | 1,365 | 33.12% |
| MSFT251219C00405000 | 2024-05-07 11:58AM EDT | 405.00 | 70.61 | 69.80 | 73.00 | 0.00 | - | 2 | 465 | 33.25% |
| MSFT251219C00410000 | 2024-05-08 9:46AM EDT | 410.00 | 65.50 | 66.50 | 69.75 | 0.00 | - | 8 | 1,472 | 32.71% |
| MSFT251219C00415000 | 2024-05-06 12:43PM EDT | 415.00 | 64.00 | 64.70 | 66.05 | 0.00 | - | 5 | 506 | 31.94% |
| MSFT251219C00420000 | 2024-05-08 9:40AM EDT | 420.00 | 58.30 | 62.25 | 64.25 | 0.00 | - | 1 | 1,030 | 32.06% |
| MSFT251219C00425000 | 2024-05-07 11:23AM EDT | 425.00 | 59.65 | 59.75 | 60.75 | 0.00 | - | 5 | 488 | 31.34% |
| MSFT251219C00430000 | 2024-05-02 10:30AM EDT | 430.00 | 50.80 | 57.25 | 59.00 | 0.00 | - | 1 | 582 | 31.43% |
| MSFT251219C00435000 | 2024-05-01 10:22AM EDT | 435.00 | 46.85 | 54.80 | 56.45 | 0.00 | - | 2 | 144 | 31.12% |
| MSFT251219C00440000 | 2024-05-06 10:07AM EDT | 440.00 | 50.20 | 52.50 | 53.55 | 0.00 | - | 12 | 933 | 30.61% |
| MSFT251219C00445000 | 2024-05-07 1:56PM EDT | 445.00 | 50.11 | 50.30 | 51.30 | 0.00 | - | 1 | 2,365 | 30.39% |
| MSFT251219C00450000 | 2024-05-10 11:50AM EDT | 450.00 | 48.26 | 48.35 | 49.10 | +0.91 | +1.92% | 5 | 1,678 | 30.17% |
| MSFT251219C00455000 | 2024-05-08 2:14PM EDT | 455.00 | 46.01 | 45.65 | 47.35 | 0.00 | - | 1 | 634 | 30.13% |
| MSFT251219C00460000 | 2024-05-01 10:10AM EDT | 460.00 | 36.00 | 44.45 | 45.00 | 0.00 | - | 1 | 708 | 29.79% |
| MSFT251219C00465000 | 2024-05-09 12:59PM EDT | 465.00 | 41.24 | 42.40 | 42.85 | 0.00 | - | 1 | 452 | 29.51% |
| MSFT251219C00470000 | 2024-05-09 12:59PM EDT | 470.00 | 39.29 | 40.45 | 40.95 | 0.00 | - | 1 | 400 | 29.33% |
| MSFT251219C00475000 | 2024-05-08 10:23AM EDT | 475.00 | 37.85 | 38.55 | 40.05 | 0.00 | - | 7 | 137 | 29.60% |
| MSFT251219C00480000 | 2024-05-08 9:40AM EDT | 480.00 | 35.10 | 36.75 | 37.60 | 0.00 | - | 7 | 144 | 29.10% |
| MSFT251219C00485000 | 2024-05-08 9:43AM EDT | 485.00 | 33.55 | 35.05 | 36.50 | 0.00 | - | 8 | 171 | 29.23% |
| MSFT251219C00490000 | 2024-05-08 9:30AM EDT | 490.00 | 33.65 | 33.35 | 33.90 | +2.00 | +6.32% | 1 | 526 | 28.60% |
| MSFT251219C00495000 | 2024-05-08 3:57PM EDT | 495.00 | 31.05 | 31.70 | 32.20 | 0.00 | - | 6 | 348 | 28.39% |
| MSFT251219C00500000 | 2024-05-08 2:25PM EDT | 500.00 | 29.50 | 30.20 | 31.45 | 0.00 | - | 8 | 1,067 | 28.63% |
| MSFT251219C00505000 | 2024-05-03 12:50PM EDT | 505.00 | 27.09 | 28.70 | 30.10 | 0.00 | - | 1 | 271 | 28.55% |
| MSFT251219C00510000 | 2024-05-07 1:08PM EDT | 510.00 | 27.39 | 27.25 | 27.75 | 0.00 | - | 3 | 75 | 27.92% |
| MSFT251219C00515000 | 2024-04-04 12:32PM EDT | 515.00 | 34.95 | 23.40 | 25.00 | 0.00 | - | 2 | 227 | 27.04% |
| MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 520.00 | 30.05 | 24.55 | 25.05 | 0.00 | - | 54 | 789 | 27.62% |
| MSFT251219C00525000 | 2024-04-25 9:57AM EDT | 525.00 | 20.25 | 23.35 | 24.70 | 0.00 | - | 4 | 346 | 27.97% |
| MSFT251219C00530000 | 2024-04-18 3:07PM EDT | 530.00 | 24.20 | 22.20 | 22.60 | 0.00 | - | 2 | 705 | 27.36% |
| MSFT251219C00535000 | 2024-05-03 2:15PM EDT | 535.00 | 19.76 | 19.75 | 21.75 | 0.00 | - | 1 | 165 | 27.40% |
| MSFT251219C00540000 | 2024-04-29 12:32PM EDT | 540.00 | 18.55 | 19.50 | 20.25 | 0.00 | - | 4 | 998 | 27.05% |
| MSFT251219C00550000 | 2024-05-06 1:28PM EDT | 550.00 | 17.10 | 17.50 | 18.30 | 0.00 | - | 1 | 370 | 26.87% |
| MSFT251219C00560000 | 2024-05-08 11:22AM EDT | 560.00 | 15.74 | 15.15 | 16.40 | 0.00 | - | 2 | 61 | 26.63% |
| MSFT251219C00570000 | 2024-05-08 2:14PM EDT | 570.00 | 14.15 | 14.00 | 15.35 | 0.00 | - | 8 | 953 | 26.85% |
| MSFT251219C00580000 | 2024-04-17 2:05PM EDT | 580.00 | 16.27 | 12.15 | 13.25 | 0.00 | - | 1 | 298 | 26.29% |
| MSFT251219C00600000 | 2024-05-03 1:52PM EDT | 600.00 | 9.80 | 9.55 | 10.75 | 0.00 | - | 7 | 2,415 | 26.07% |
| MSFT251219C00610000 | 2024-05-03 2:40PM EDT | 610.00 | 8.64 | 8.55 | 9.75 | 0.00 | - | 3 | 192 | 26.02% |
| MSFT251219C00620000 | 2024-04-29 10:22AM EDT | 620.00 | 8.25 | 7.00 | 0.00 | 0.00 | - | 2 | 673 | 6.25% |
| MSFT251219C00640000 | 2024-05-08 11:22AM EDT | 640.00 | 6.65 | 5.50 | 0.00 | 0.00 | - | 4 | 228 | 6.25% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219P00125000 | 2024-05-01 11:43AM EDT | 125.00 | 0.48 | 0.20 | 0.68 | 0.00 | - | 1 | 1,930 | 43.74% |
| MSFT251219P00130000 | 2024-01-30 12:08PM EDT | 130.00 | 0.60 | 0.03 | 1.70 | 0.00 | - | 1 | 234 | 48.99% |
| MSFT251219P00135000 | 2024-04-22 9:39AM EDT | 135.00 | 0.54 | 0.00 | 1.86 | 0.00 | - | 51 | 1,944 | 48.25% |
| MSFT251219P00140000 | 2024-04-19 2:27PM EDT | 140.00 | 0.80 | 0.00 | 1.96 | 0.00 | - | 20 | 255 | 47.24% |
| MSFT251219P00145000 | 2024-04-29 10:57AM EDT | 145.00 | 0.80 | 0.50 | 1.20 | 0.00 | - | 4 | 121 | 42.10% |
| MSFT251219P00150000 | 2024-05-06 12:18PM EDT | 150.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 1 | 584 | 39.34% |
| MSFT251219P00155000 | 2024-04-22 9:41AM EDT | 155.00 | 1.24 | 0.00 | 2.36 | 0.00 | - | 7 | 277 | 44.65% |
| MSFT251219P00160000 | 2024-05-09 1:20PM EDT | 160.00 | 1.02 | 0.00 | 1.96 | +0.46 | +82.14% | 2 | 393 | 41.85% |
| MSFT251219P00165000 | 2024-05-09 1:21PM EDT | 165.00 | 0.70 | 0.18 | 1.66 | 0.00 | - | 4 | 182 | 39.40% |
| MSFT251219P00170000 | 2024-05-03 2:24PM EDT | 170.00 | 1.42 | 0.00 | 2.45 | 0.00 | - | 2 | 526 | 41.13% |
| MSFT251219P00175000 | 2024-05-06 3:55PM EDT | 175.00 | 1.20 | 0.95 | 1.70 | 0.00 | - | 2 | 326 | 37.27% |
| MSFT251219P00180000 | 2024-05-09 12:29PM EDT | 180.00 | 1.20 | 0.95 | 1.70 | 0.00 | - | 2 | 579 | 36.16% |
| MSFT251219P00185000 | 2024-05-08 1:17PM EDT | 185.00 | 1.30 | 1.20 | 3.40 | 0.00 | - | 1 | 306 | 40.23% |
| MSFT251219P00190000 | 2024-05-09 11:11AM EDT | 190.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 1 | 112 | 39.55% |
| MSFT251219P00195000 | 2024-05-08 1:00PM EDT | 195.00 | 1.30 | 1.20 | 2.90 | 0.00 | - | 1 | 690 | 36.66% |
| MSFT251219P00200000 | 2024-05-06 11:46AM EDT | 200.00 | 2.64 | 0.75 | 2.80 | 0.00 | - | 1 | 992 | 35.32% |
| MSFT251219P00205000 | 2024-04-23 11:45AM EDT | 205.00 | 4.20 | 0.00 | 3.55 | 0.00 | - | 2 | 333 | 36.06% |
| MSFT251219P00210000 | 2024-05-09 1:20PM EDT | 210.00 | 1.85 | 0.00 | 2.61 | 0.00 | - | 2 | 705 | 32.76% |
| MSFT251219P00215000 | 2024-05-08 10:51AM EDT | 215.00 | 2.21 | 1.55 | 4.85 | 0.00 | - | 2 | 328 | 36.52% |
| MSFT251219P00220000 | 2024-05-09 1:16PM EDT | 220.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 12.50% |
| MSFT251219P00225000 | 2024-04-18 3:41PM EDT | 225.00 | 3.83 | 0.50 | 4.25 | 0.00 | - | 5 | 500 | 33.29% |
| MSFT251219P00230000 | 2024-05-02 11:03AM EDT | 230.00 | 4.10 | 0.50 | 3.55 | 0.00 | - | 1 | 1,374 | 30.95% |
| MSFT251219P00235000 | 2024-04-15 1:59PM EDT | 235.00 | 4.20 | 0.56 | 4.70 | 0.00 | - | 1 | 58 | 32.07% |
| MSFT251219P00240000 | 2024-05-08 3:57PM EDT | 240.00 | 3.70 | 1.00 | 4.45 | 0.00 | - | 1 | 235 | 30.66% |
| MSFT251219P00245000 | 2024-04-22 1:02PM EDT | 245.00 | 5.65 | 1.50 | 4.00 | 0.00 | - | 1 | 140 | 28.94% |
| MSFT251219P00250000 | 2024-05-08 9:30AM EDT | 250.00 | 4.50 | 3.60 | 4.25 | 0.00 | - | 1 | 533 | 28.43% |
| MSFT251219P00255000 | 2024-04-25 3:59PM EDT | 255.00 | 6.40 | 4.20 | 4.65 | 0.00 | - | 1 | 523 | 28.14% |
| MSFT251219P00260000 | 2024-04-26 11:41AM EDT | 260.00 | 5.90 | 4.15 | 5.05 | 0.00 | - | 20 | 667 | 27.82% |
| MSFT251219P00265000 | 2024-04-26 12:25PM EDT | 265.00 | 6.45 | 5.05 | 5.45 | 0.00 | - | 1 | 323 | 27.46% |
| MSFT251219P00270000 | 2024-05-01 1:21PM EDT | 270.00 | 7.65 | 4.85 | 5.95 | 0.00 | - | 1 | 361 | 27.20% |
| MSFT251219P00275000 | 2024-04-25 1:55PM EDT | 275.00 | 8.73 | 6.00 | 6.45 | 0.00 | - | 1 | 342 | 26.90% |
| MSFT251219P00280000 | 2024-05-02 11:00AM EDT | 280.00 | 8.95 | 6.45 | 6.95 | 0.00 | - | 1 | 520 | 26.56% |
| MSFT251219P00285000 | 2024-05-07 11:05AM EDT | 285.00 | 7.16 | 7.05 | 7.55 | 0.00 | - | 1 | 1,086 | 26.30% |
| MSFT251219P00290000 | 2024-05-09 11:31AM EDT | 290.00 | 8.15 | 7.70 | 8.15 | 0.00 | - | 1 | 408 | 26.01% |
| MSFT251219P00295000 | 2024-05-03 11:04AM EDT | 295.00 | 10.14 | 8.25 | 8.80 | 0.00 | - | 1 | 584 | 25.73% |
| MSFT251219P00300000 | 2024-05-10 9:46AM EDT | 300.00 | 9.10 | 9.05 | 9.45 | -0.40 | -4.21% | 2 | 5,435 | 25.41% |
| MSFT251219P00305000 | 2024-05-06 11:36AM EDT | 305.00 | 10.85 | 9.70 | 10.20 | 0.00 | - | 1 | 2,837 | 25.15% |
| MSFT251219P00310000 | 2024-04-12 3:06PM EDT | 310.00 | 12.30 | 10.30 | 10.95 | 0.00 | - | 1 | 594 | 24.85% |
| MSFT251219P00315000 | 2024-05-03 9:50AM EDT | 315.00 | 11.60 | 11.15 | 11.80 | -1.85 | -13.75% | 1 | 298 | 24.60% |
| MSFT251219P00320000 | 2024-05-09 2:47PM EDT | 320.00 | 12.80 | 12.05 | 12.65 | 0.00 | - | 2 | 461 | 24.31% |
| MSFT251219P00325000 | 2024-04-25 1:42PM EDT | 325.00 | 17.95 | 13.00 | 13.60 | 0.00 | - | 27 | 538 | 24.06% |
| MSFT251219P00330000 | 2024-05-03 10:28AM EDT | 330.00 | 16.40 | 13.95 | 14.50 | 0.00 | - | 1 | 759 | 23.74% |
| MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 335.00 | 18.16 | 15.10 | 15.55 | 0.00 | - | 9 | 129 | 23.49% |
| MSFT251219P00340000 | 2024-04-29 3:30PM EDT | 340.00 | 19.80 | 16.10 | 16.60 | 0.00 | - | 23 | 414 | 23.21% |
| MSFT251219P00345000 | 2024-05-03 10:58AM EDT | 345.00 | 20.08 | 17.05 | 17.80 | 0.00 | - | 1 | 157 | 22.98% |
| MSFT251219P00350000 | 2024-05-08 12:11PM EDT | 350.00 | 19.75 | 18.40 | 19.05 | 0.00 | - | 1 | 855 | 22.75% |
| MSFT251219P00355000 | 2024-05-07 10:23AM EDT | 355.00 | 20.80 | 19.60 | 20.35 | 0.00 | - | 60 | 564 | 22.51% |
| MSFT251219P00360000 | 2024-05-06 10:54AM EDT | 360.00 | 22.95 | 21.15 | 21.60 | 0.00 | - | 31 | 280 | 22.20% |
| MSFT251219P00365000 | 2024-04-29 12:08PM EDT | 365.00 | 27.35 | 22.45 | 23.00 | 0.00 | - | 81 | 248 | 21.94% |
| MSFT251219P00370000 | 2024-05-07 1:07PM EDT | 370.00 | 25.35 | 23.75 | 25.45 | 0.00 | - | 2 | 45 | 22.23% |
| MSFT251219P00375000 | 2024-05-06 1:28PM EDT | 375.00 | 27.03 | 25.55 | 26.15 | 0.00 | - | 1 | 236 | 21.50% |
| MSFT251219P00380000 | 2024-05-07 1:02PM EDT | 380.00 | 28.45 | 27.40 | 27.70 | 0.00 | - | 5 | 617 | 21.21% |
| MSFT251219P00385000 | 2024-04-29 12:34PM EDT | 385.00 | 34.85 | 29.10 | 30.00 | 0.00 | - | 1 | 133 | 21.27% |
| MSFT251219P00390000 | 2024-04-25 9:57AM EDT | 390.00 | 42.80 | 30.95 | 31.35 | 0.00 | - | 1 | 352 | 20.80% |
| MSFT251219P00395000 | 2024-05-01 2:38PM EDT | 395.00 | 40.02 | 32.75 | 34.70 | 0.00 | - | 5 | 167 | 21.29% |
| MSFT251219P00400000 | 2024-05-07 12:17PM EDT | 400.00 | 35.46 | 34.75 | 35.45 | 0.00 | - | 2 | 2,007 | 20.44% |
| MSFT251219P00405000 | 2024-05-06 12:34PM EDT | 405.00 | 38.50 | 36.65 | 37.10 | 0.00 | - | 1 | 128 | 20.00% |
| MSFT251219P00410000 | 2024-04-15 3:31PM EDT | 410.00 | 42.22 | 38.75 | 39.15 | 0.00 | - | 5 | 489 | 19.72% |
| MSFT251219P00415000 | 2024-04-29 10:51AM EDT | 415.00 | 47.00 | 40.95 | 41.40 | 0.00 | - | 1 | 257 | 19.50% |
| MSFT251219P00420000 | 2024-05-06 2:27PM EDT | 420.00 | 44.40 | 43.15 | 43.70 | 0.00 | - | 1 | 106 | 19.25% |
| MSFT251219P00425000 | 2024-05-08 12:28PM EDT | 425.00 | 46.78 | 45.55 | 46.05 | 0.00 | - | 1 | 18 | 18.98% |
| MSFT251219P00430000 | 2024-05-10 12:15PM EDT | 430.00 | 47.95 | 48.00 | 49.25 | -3.30 | -6.44% | 140 | 69 | 19.08% |
| MSFT251219P00435000 | 2024-05-10 12:15PM EDT | 435.00 | 50.55 | 50.55 | 51.50 | -16.00 | -24.04% | 20 | 39 | 18.67% |
| MSFT251219P00440000 | 2024-05-02 12:21PM EDT | 440.00 | 64.05 | 52.55 | 53.55 | 0.00 | - | 1 | 91 | 18.13% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 445.00 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 16.45% |
| MSFT251219P00450000 | 2024-04-26 10:13AM EDT | 450.00 | 62.02 | 57.80 | 58.95 | 0.00 | - | 1 | 68 | 17.50% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 455.00 | 64.45 | 60.45 | 61.85 | 0.00 | - | 30 | 781 | 17.21% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 460.00 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 22.34% |
| MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 470.00 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 475.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 480.00 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 19.07% |
| MSFT251219P00485000 | 2024-03-13 1:08PM EDT | 485.00 | 82.40 | 77.95 | 79.85 | 0.00 | - | 2 | 110 | 14.41% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 490.00 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 16.28% |
| MSFT251219P00495000 | 2024-02-28 1:29PM EDT | 495.00 | 94.44 | 83.50 | 88.50 | 0.00 | - | - | 0 | 14.56% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 500.00 | 83.79 | 105.00 | 107.85 | 0.00 | - | 1 | 2 | 23.60% |
| MSFT251219P00510000 | 2024-04-16 1:25PM EDT | 510.00 | 100.50 | 98.10 | 100.70 | 0.00 | - | 5 | 5 | 13.80% |
| MSFT251219P00515000 | 2024-01-29 3:21PM EDT | 515.00 | 111.00 | 108.25 | 110.75 | 0.00 | - | - | 1 | 18.09% |
| MSFT251219P00520000 | 2024-04-17 10:03AM EDT | 520.00 | 108.77 | 106.00 | 109.25 | 0.00 | - | 2 | 3 | 13.25% |
| MSFT251219P00535000 | 2024-02-22 2:18PM EDT | 535.00 | 125.30 | 108.60 | 112.20 | 0.00 | - | 15 | 27 | 0.00% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 540.00 | 121.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT251219P00550000 | 2024-04-15 12:38PM EDT | 550.00 | 130.86 | 134.65 | 139.00 | 0.00 | - | 2 | 0 | 15.24% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 560.00 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 21.92% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 570.00 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 28.71% |
| MSFT251219P00610000 | 2024-04-05 10:24AM EDT | 610.00 | 188.47 | 201.00 | 205.45 | 0.00 | - | 2 | 0 | 25.71% |
| MSFT251219P00620000 | 2024-04-26 9:57AM EDT | 620.00 | 210.24 | 204.00 | 209.00 | 0.00 | - | 1 | 0 | 19.82% |
