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
38 313,83 +228,03 (+0,60 %) EUR/USD
1,0701 -0,0032 (-0,30 %) Gold future
2 345,10 +2,60 (+0,11 %) Bitcoin EUR
59 465,24 -1 045,57 (-1,73 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:14PM EDT. Marché ouvert.
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00210000 | 2024-04-19 3:28PM EDT | 210.00 | 189.33 | 198.35 | 199.55 | 0.00 | - | 3 | 13 | 554.69% |
| MSFT240426C00220000 | 2024-04-25 10:35AM EDT | 220.00 | 173.00 | 188.40 | 190.20 | 0.00 | - | 2 | 3 | 431.25% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 173.45 | 175.25 | 0.00 | - | 6 | 6 | 413.28% |
| MSFT240426C00260000 | 2024-04-25 3:22PM EDT | 260.00 | 138.30 | 148.40 | 150.20 | 0.00 | - | 2 | 1 | 321.88% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 128.45 | 130.20 | 0.00 | - | 1 | 1 | 283.59% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 118.50 | 119.95 | 0.00 | - | 2 | 2 | 348.14% |
| MSFT240426C00300000 | 2024-04-26 10:23AM EDT | 300.00 | 111.60 | 108.15 | 109.75 | +13.50 | +13.76% | 1 | 23 | 301.37% |
| MSFT240426C00305000 | 2024-04-25 3:48PM EDT | 305.00 | 93.90 | 103.35 | 104.70 | 0.00 | - | 3 | 2 | 282.81% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 92.85 | 94.85 | 0.00 | - | 1 | 9 | 268.16% |
| MSFT240426C00320000 | 2024-04-25 2:48PM EDT | 320.00 | 76.85 | 88.20 | 89.70 | 0.00 | - | 12 | 15 | 242.58% |
| MSFT240426C00325000 | 2024-04-25 9:50AM EDT | 325.00 | 66.49 | 83.45 | 85.35 | 0.00 | - | 5 | 3 | 196.09% |
| MSFT240426C00330000 | 2024-04-26 10:04AM EDT | 330.00 | 79.00 | 78.30 | 80.40 | +10.00 | +14.49% | 4 | 211 | 175.78% |
| MSFT240426C00335000 | 2024-04-25 3:30PM EDT | 335.00 | 64.53 | 73.65 | 74.90 | 0.00 | - | 7 | 8 | 144.53% |
| MSFT240426C00340000 | 2024-04-26 12:04PM EDT | 340.00 | 69.87 | 68.80 | 70.35 | +10.27 | +17.23% | 7 | 14 | 180.86% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 66.35 | 67.35 | 0.00 | - | 12 | 12 | 148.44% |
| MSFT240426C00345000 | 2024-04-26 10:01AM EDT | 345.00 | 64.00 | 63.90 | 64.65 | -0.55 | -0.85% | 1 | 57 | 125.00% |
| MSFT240426C00350000 | 2024-04-26 12:06PM EDT | 350.00 | 59.67 | 58.90 | 59.80 | +9.92 | +19.94% | 42 | 242 | 132.42% |
| MSFT240426C00352500 | 2024-04-26 10:34AM EDT | 352.50 | 57.00 | 55.75 | 58.25 | +16.00 | +39.02% | 1 | 11 | 144.34% |
| MSFT240426C00355000 | 2024-04-26 11:59AM EDT | 355.00 | 54.79 | 53.75 | 54.70 | +9.77 | +21.70% | 18 | 84 | 152.83% |
| MSFT240426C00357500 | 2024-04-25 3:52PM EDT | 357.50 | 53.65 | 50.75 | 52.50 | +10.75 | +25.06% | 1 | 13 | 161.82% |
| MSFT240426C00360000 | 2024-04-26 12:07PM EDT | 360.00 | 49.33 | 49.10 | 50.05 | +8.75 | +21.56% | 86 | 80 | 132.42% |
| MSFT240426C00362500 | 2024-04-26 9:56AM EDT | 362.50 | 47.15 | 46.55 | 47.00 | +13.31 | +39.33% | 1 | 16 | 92.19% |
| MSFT240426C00365000 | 2024-04-26 11:35AM EDT | 365.00 | 43.92 | 43.90 | 44.80 | +8.37 | +23.54% | 36 | 83 | 100.98% |
| MSFT240426C00367500 | 2024-04-26 9:49AM EDT | 367.50 | 40.20 | 41.30 | 42.25 | +6.30 | +18.58% | 6 | 13 | 82.81% |
| MSFT240426C00370000 | 2024-04-26 12:56PM EDT | 370.00 | 39.43 | 39.05 | 39.65 | +7.43 | +23.22% | 49 | 130 | 90.43% |
| MSFT240426C00372500 | 2024-04-26 11:01AM EDT | 372.50 | 38.42 | 36.30 | 37.60 | +10.82 | +39.20% | 49 | 67 | 94.34% |
| MSFT240426C00375000 | 2024-04-26 12:32PM EDT | 375.00 | 33.06 | 34.10 | 34.50 | +5.73 | +20.97% | 58 | 139 | 73.44% |
| MSFT240426C00377500 | 2024-04-26 11:20AM EDT | 377.50 | 31.64 | 31.70 | 32.25 | +6.31 | +24.91% | 34 | 69 | 84.67% |
| MSFT240426C00380000 | 2024-04-26 12:32PM EDT | 380.00 | 28.17 | 29.20 | 29.95 | +5.17 | +22.48% | 361 | 466 | 84.38% |
| MSFT240426C00382500 | 2024-04-26 12:07PM EDT | 382.50 | 26.85 | 26.65 | 27.15 | +5.70 | +26.95% | 70 | 98 | 68.26% |
| MSFT240426C00385000 | 2024-04-26 12:51PM EDT | 385.00 | 23.76 | 24.20 | 24.75 | +4.41 | +22.79% | 312 | 446 | 67.29% |
| MSFT240426C00387500 | 2024-04-26 11:30AM EDT | 387.50 | 21.14 | 21.60 | 21.90 | +3.44 | +19.44% | 52 | 130 | 57.13% |
| MSFT240426C00390000 | 2024-04-26 12:44PM EDT | 390.00 | 18.85 | 19.10 | 19.55 | +2.85 | +17.81% | 902 | 2,065 | 58.79% |
| MSFT240426C00392500 | 2024-04-26 12:38PM EDT | 392.50 | 16.32 | 16.70 | 17.00 | +1.80 | +12.40% | 488 | 1,318 | 50.59% |
| MSFT240426C00395000 | 2024-04-26 12:56PM EDT | 395.00 | 14.43 | 14.15 | 14.55 | +1.41 | +10.83% | 1,942 | 2,962 | 46.24% |
| MSFT240426C00397500 | 2024-04-26 12:57PM EDT | 397.50 | 11.80 | 11.65 | 12.00 | +0.18 | +1.55% | 1,240 | 1,540 | 38.18% |
| MSFT240426C00400000 | 2024-04-26 12:59PM EDT | 400.00 | 9.40 | 9.25 | 9.55 | -1.10 | -10.43% | 9,325 | 10,202 | 33.20% |
| MSFT240426C00402500 | 2024-04-26 12:56PM EDT | 402.50 | 7.00 | 6.75 | 7.05 | -2.20 | -23.91% | 1,207 | 1,801 | 26.32% |
| MSFT240426C00405000 | 2024-04-26 12:59PM EDT | 405.00 | 4.55 | 4.35 | 4.60 | -3.52 | -43.89% | 7,129 | 4,573 | 20.02% |
| MSFT240426C00407500 | 2024-04-26 12:59PM EDT | 407.50 | 2.40 | 2.29 | 2.43 | -4.80 | -67.42% | 6,761 | 3,393 | 16.31% |
| MSFT240426C00410000 | 2024-04-26 12:59PM EDT | 410.00 | 0.89 | 0.89 | 0.90 | -5.30 | -85.62% | 28,731 | 8,852 | 14.53% |
| MSFT240426C00412500 | 2024-04-26 12:59PM EDT | 412.50 | 0.27 | 0.25 | 0.28 | -5.13 | -95.00% | 14,199 | 2,291 | 15.33% |
| MSFT240426C00415000 | 2024-04-26 12:59PM EDT | 415.00 | 0.08 | 0.08 | 0.09 | -4.52 | -98.05% | 19,047 | 7,524 | 16.94% |
| MSFT240426C00417500 | 2024-04-26 12:59PM EDT | 417.50 | 0.04 | 0.03 | 0.04 | -4.04 | -99.02% | 5,839 | 2,355 | 19.53% |
| MSFT240426C00420000 | 2024-04-26 12:57PM EDT | 420.00 | 0.02 | 0.01 | 0.02 | -3.48 | -99.71% | 18,998 | 13,631 | 21.88% |
| MSFT240426C00422500 | 2024-04-26 12:58PM EDT | 422.50 | 0.01 | 0.01 | 0.02 | -2.99 | -99.67% | 2,107 | 2,528 | 26.17% |
| MSFT240426C00425000 | 2024-04-26 12:58PM EDT | 425.00 | 0.02 | 0.01 | 0.02 | -2.52 | -99.60% | 5,614 | 7,450 | 30.47% |
| MSFT240426C00427500 | 2024-04-26 12:54PM EDT | 427.50 | 0.01 | 0.01 | 0.02 | -2.16 | -99.54% | 2,023 | 2,281 | 34.77% |
| MSFT240426C00430000 | 2024-04-26 12:58PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -1.83 | -99.46% | 5,479 | 9,662 | 35.94% |
| MSFT240426C00432500 | 2024-04-26 12:54PM EDT | 432.50 | 0.01 | 0.00 | 0.01 | -1.59 | -99.37% | 2,182 | 5,071 | 39.06% |
| MSFT240426C00435000 | 2024-04-26 12:54PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -1.33 | -99.25% | 2,341 | 7,866 | 42.97% |
| MSFT240426C00437500 | 2024-04-26 12:56PM EDT | 437.50 | 0.01 | 0.00 | 0.01 | -1.16 | -99.15% | 549 | 2,111 | 46.88% |
| MSFT240426C00440000 | 2024-04-26 12:54PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.98 | -98.99% | 1,983 | 7,284 | 50.00% |
| MSFT240426C00442500 | 2024-04-26 12:51PM EDT | 442.50 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 307 | 1,745 | 50.00% |
| MSFT240426C00445000 | 2024-04-26 12:58PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 1,279 | 5,491 | 53.13% |
| MSFT240426C00450000 | 2024-04-26 12:48PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 1,874 | 9,483 | 59.38% |
| MSFT240426C00455000 | 2024-04-26 12:45PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 624 | 4,171 | 65.63% |
| MSFT240426C00460000 | 2024-04-26 12:42PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 895 | 6,632 | 71.88% |
| MSFT240426C00465000 | 2024-04-26 11:05AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 293 | 3,362 | 78.13% |
| MSFT240426C00470000 | 2024-04-26 10:28AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 557 | 2,522 | 84.38% |
| MSFT240426C00475000 | 2024-04-26 12:16PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 151 | 1,255 | 90.63% |
| MSFT240426C00480000 | 2024-04-26 12:16PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 62 | 1,867 | 96.88% |
| MSFT240426C00485000 | 2024-04-26 10:57AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 54 | 1,747 | 103.13% |
| MSFT240426C00490000 | 2024-04-26 9:46AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 101 | 2,488 | 109.38% |
| MSFT240426C00495000 | 2024-04-26 9:30AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,811 | 112.50% |
| MSFT240426C00500000 | 2024-04-25 3:59PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 1,377 | 118.75% |
| MSFT240426C00505000 | 2024-04-26 10:15AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 105 | 125.00% |
| MSFT240426C00510000 | 2024-04-25 3:43PM EDT | 510.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 106 | 131.25% |
| MSFT240426C00515000 | 2024-04-25 3:59PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 433 | 134.38% |
| MSFT240426C00520000 | 2024-04-25 3:59PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 140.63% |
| MSFT240426C00525000 | 2024-04-25 3:31PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 127 | 143.75% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00210000 | 2024-04-24 10:13AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 375.00% |
| MSFT240426P00220000 | 2024-04-25 1:12PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 350.00% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 601 | 300.00% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 306.25% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 246 | 281.25% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 262.50% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 255 | 250.00% |
| MSFT240426P00270000 | 2024-04-25 9:47AM EDT | 270.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 237.50% |
| MSFT240426P00275000 | 2024-04-25 11:50AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 380 | 512 | 231.25% |
| MSFT240426P00280000 | 2024-04-25 2:34PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 716 | 218.75% |
| MSFT240426P00285000 | 2024-04-25 3:22PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 191 | 212.50% |
| MSFT240426P00290000 | 2024-04-25 3:57PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 70 | 200.00% |
| MSFT240426P00295000 | 2024-04-25 3:59PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 155 | 244 | 193.75% |
| MSFT240426P00300000 | 2024-04-26 10:48AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 2,883 | 181.25% |
| MSFT240426P00305000 | 2024-04-26 10:49AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 267 | 1,234 | 175.00% |
| MSFT240426P00310000 | 2024-04-25 3:59PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 97 | 911 | 162.50% |
| MSFT240426P00315000 | 2024-04-26 9:30AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 205 | 766 | 156.25% |
| MSFT240426P00320000 | 2024-04-26 11:38AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 533 | 1,748 | 146.88% |
| MSFT240426P00325000 | 2024-04-26 10:20AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 350 | 1,134 | 137.50% |
| MSFT240426P00330000 | 2024-04-26 10:55AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 478 | 1,659 | 131.25% |
| MSFT240426P00335000 | 2024-04-26 12:47PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 191 | 1,062 | 121.88% |
| MSFT240426P00340000 | 2024-04-26 12:28PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 150 | 2,110 | 112.50% |
| MSFT240426P00342500 | 2024-04-26 10:50AM EDT | 342.50 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 54 | 677 | 109.38% |
| MSFT240426P00345000 | 2024-04-26 12:41PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 456 | 2,616 | 103.13% |
| MSFT240426P00347500 | 2024-04-26 12:45PM EDT | 347.50 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 171 | 536 | 100.00% |
| MSFT240426P00350000 | 2024-04-26 12:48PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 771 | 5,298 | 96.88% |
| MSFT240426P00352500 | 2024-04-26 11:44AM EDT | 352.50 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 97 | 642 | 90.63% |
| MSFT240426P00355000 | 2024-04-26 12:57PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.63 | -98.44% | 897 | 4,206 | 87.50% |
| MSFT240426P00357500 | 2024-04-26 12:50PM EDT | 357.50 | 0.01 | 0.01 | 0.01 | -0.79 | -98.75% | 209 | 1,675 | 89.06% |
| MSFT240426P00360000 | 2024-04-26 12:50PM EDT | 360.00 | 0.01 | 0.01 | 0.02 | -0.96 | -98.97% | 1,362 | 4,884 | 88.28% |
| MSFT240426P00362500 | 2024-04-26 12:31PM EDT | 362.50 | 0.01 | 0.00 | 0.01 | -1.12 | -99.12% | 369 | 1,103 | 75.00% |
| MSFT240426P00365000 | 2024-04-26 12:51PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 1,131 | 4,595 | 71.88% |
| MSFT240426P00367500 | 2024-04-26 12:36PM EDT | 367.50 | 0.01 | 0.00 | 0.01 | -1.64 | -99.39% | 363 | 1,035 | 68.75% |
| MSFT240426P00370000 | 2024-04-26 12:51PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -1.98 | -99.50% | 1,608 | 6,480 | 64.06% |
| MSFT240426P00372500 | 2024-04-26 11:26AM EDT | 372.50 | 0.02 | 0.00 | 0.01 | -2.37 | -99.16% | 359 | 1,074 | 59.38% |
| MSFT240426P00375000 | 2024-04-26 12:47PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -2.88 | -99.65% | 1,395 | 7,940 | 56.25% |
| MSFT240426P00377500 | 2024-04-26 12:35PM EDT | 377.50 | 0.01 | 0.00 | 0.01 | -3.29 | -99.70% | 316 | 1,344 | 53.13% |
| MSFT240426P00380000 | 2024-04-26 12:56PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -3.74 | -99.73% | 3,683 | 6,098 | 51.56% |
| MSFT240426P00382500 | 2024-04-26 12:57PM EDT | 382.50 | 0.01 | 0.00 | 0.01 | -4.34 | -99.77% | 415 | 1,065 | 47.66% |
| MSFT240426P00385000 | 2024-04-26 12:57PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -5.09 | -99.80% | 1,322 | 3,248 | 43.75% |
| MSFT240426P00387500 | 2024-04-26 12:54PM EDT | 387.50 | 0.01 | 0.00 | 0.01 | -5.74 | -99.83% | 642 | 1,912 | 39.06% |
| MSFT240426P00390000 | 2024-04-26 12:59PM EDT | 390.00 | 0.01 | 0.01 | 0.02 | -6.69 | -99.85% | 3,857 | 6,206 | 37.89% |
| MSFT240426P00392500 | 2024-04-26 12:58PM EDT | 392.50 | 0.02 | 0.01 | 0.02 | -7.48 | -99.87% | 3,406 | 1,388 | 33.59% |
| MSFT240426P00395000 | 2024-04-26 12:59PM EDT | 395.00 | 0.02 | 0.01 | 0.02 | -8.48 | -99.76% | 5,133 | 3,450 | 28.91% |
| MSFT240426P00397500 | 2024-04-26 12:58PM EDT | 397.50 | 0.03 | 0.03 | 0.04 | -9.62 | -99.69% | 3,917 | 2,131 | 26.95% |
| MSFT240426P00400000 | 2024-04-26 12:59PM EDT | 400.00 | 0.03 | 0.03 | 0.04 | -10.82 | -99.72% | 11,453 | 5,420 | 21.88% |
| MSFT240426P00402500 | 2024-04-26 12:59PM EDT | 402.50 | 0.05 | 0.05 | 0.06 | -12.10 | -99.59% | 4,364 | 1,381 | 17.97% |
| MSFT240426P00405000 | 2024-04-26 12:59PM EDT | 405.00 | 0.12 | 0.12 | 0.14 | -13.36 | -99.11% | 12,490 | 3,599 | 15.09% |
| MSFT240426P00407500 | 2024-04-26 12:59PM EDT | 407.50 | 0.44 | 0.48 | 0.51 | -14.56 | -97.00% | 10,093 | 964 | 13.87% |
| MSFT240426P00410000 | 2024-04-26 12:59PM EDT | 410.00 | 1.48 | 1.41 | 1.50 | -15.12 | -91.08% | 10,822 | 1,969 | 12.60% |
| MSFT240426P00412500 | 2024-04-26 12:46PM EDT | 412.50 | 3.82 | 3.20 | 3.65 | -14.48 | -79.13% | 1,316 | 740 | 17.29% |
| MSFT240426P00415000 | 2024-04-26 12:58PM EDT | 415.00 | 5.71 | 5.55 | 5.95 | -14.21 | -71.23% | 1,148 | 1,065 | 20.22% |
| MSFT240426P00417500 | 2024-04-26 12:56PM EDT | 417.50 | 8.20 | 7.90 | 8.35 | -13.75 | -62.64% | 180 | 448 | 22.56% |
| MSFT240426P00420000 | 2024-04-26 12:55PM EDT | 420.00 | 10.82 | 10.45 | 10.90 | -12.81 | -54.21% | 223 | 1,278 | 30.27% |
| MSFT240426P00422500 | 2024-04-26 12:44PM EDT | 422.50 | 13.66 | 13.05 | 13.40 | -12.50 | -47.78% | 60 | 514 | 35.74% |
| MSFT240426P00425000 | 2024-04-26 12:55PM EDT | 425.00 | 15.83 | 15.50 | 15.90 | -12.07 | -43.26% | 129 | 2,715 | 40.92% |
| MSFT240426P00427500 | 2024-04-26 10:11AM EDT | 427.50 | 16.02 | 17.95 | 18.40 | -15.01 | -48.37% | 15 | 442 | 46.09% |
| MSFT240426P00430000 | 2024-04-26 12:35PM EDT | 430.00 | 21.43 | 20.35 | 20.80 | -11.23 | -34.38% | 150 | 585 | 42.19% |
| MSFT240426P00432500 | 2024-04-25 3:01PM EDT | 432.50 | 37.10 | 22.75 | 23.30 | 0.00 | - | 3 | 57 | 46.48% |
| MSFT240426P00435000 | 2024-04-26 11:38AM EDT | 435.00 | 26.15 | 24.75 | 25.90 | -10.85 | -29.32% | 48 | 385 | 60.74% |
| MSFT240426P00437500 | 2024-04-25 12:21PM EDT | 437.50 | 44.11 | 27.60 | 28.30 | 0.00 | - | 7 | 20 | 54.69% |
| MSFT240426P00440000 | 2024-04-25 3:58PM EDT | 440.00 | 41.50 | 30.40 | 30.90 | 0.00 | - | 9 | 327 | 70.02% |
| MSFT240426P00442500 | 2024-04-25 12:41PM EDT | 442.50 | 48.41 | 31.60 | 33.40 | 0.00 | - | 3 | 1 | 74.61% |
| MSFT240426P00445000 | 2024-04-25 3:57PM EDT | 445.00 | 46.15 | 35.40 | 36.05 | 0.00 | - | 1 | 35 | 89.26% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 40.40 | 41.10 | 0.00 | - | 2 | 22 | 101.76% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 45.45 | 45.85 | 0.00 | - | 61 | 0 | 90.63% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 49.95 | 51.95 | 0.00 | - | 2 | 0 | 109.57% |
| MSFT240426P00475000 | 2024-04-25 3:18PM EDT | 475.00 | 76.60 | 65.40 | 65.90 | 0.00 | - | 8 | 9 | 128.71% |
| MSFT240426P00480000 | 2024-04-26 11:30AM EDT | 480.00 | 71.17 | 70.35 | 71.15 | -13.06 | -15.51% | 1 | 1 | 158.98% |
| MSFT240426P00490000 | 2024-03-15 9:34AM EDT | 490.00 | 69.00 | 66.70 | 69.20 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00495000 | 2024-04-25 2:03PM EDT | 495.00 | 96.97 | 85.05 | 86.15 | 0.00 | - | 2 | 1 | 183.79% |
| MSFT240426P00500000 | 2024-04-25 10:09AM EDT | 500.00 | 107.98 | 89.90 | 91.10 | 0.00 | - | 2 | 0 | 187.70% |
