La bourse est fermée
Dow Jones
35 748,61 +318,19 (+0,90 %) Nasdaq
14 152,36 -106,13 (-0,74 %) Nikkei 225
33 486,89 +165,67 (+0,50 %) EUR/USD
1,0894 -0,0080 (-0,73 %) HANG SENG
17 042,88 +49,44 (+0,29 %) Bitcoin EUR
34 623,45 -174,10 (-0,50 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:11PM EST. Marché ouvert.
Options d’achatpour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201C00230000 | 2023-11-29 10:57AM EST | 230.00 | 150.35 | 144.15 | 147.60 | 0.00 | - | 1 | 1 | 392.48% |
| MSFT231201C00235000 | 2023-11-28 1:02PM EST | 235.00 | 146.95 | 139.40 | 141.65 | 0.00 | - | 2 | 4 | 320.80% |
| MSFT231201C00240000 | 2023-11-15 1:34PM EST | 240.00 | 129.34 | 134.85 | 136.00 | 0.00 | - | - | 7 | 0.00% |
| MSFT231201C00245000 | 2023-11-17 9:35AM EST | 245.00 | 127.85 | 129.55 | 131.65 | 0.00 | - | 1 | 2 | 295.70% |
| MSFT231201C00250000 | 2023-11-24 9:52AM EST | 250.00 | 127.88 | 124.95 | 127.15 | 0.00 | - | 1 | 1 | 194.53% |
| MSFT231201C00255000 | 2023-11-10 3:29PM EST | 255.00 | 114.72 | 120.05 | 121.50 | 0.00 | - | 2 | 0 | 259.96% |
| MSFT231201C00260000 | 2023-11-15 11:23AM EST | 260.00 | 111.04 | 114.85 | 116.90 | 0.00 | - | 4 | 2 | 275.20% |
| MSFT231201C00265000 | 2023-11-14 3:41PM EST | 265.00 | 106.10 | 110.45 | 111.35 | 0.00 | - | 4 | 0 | 224.22% |
| MSFT231201C00270000 | 2023-11-30 11:57AM EST | 270.00 | 106.23 | 105.45 | 105.95 | +13.93 | +15.09% | 1 | 11 | 0.00% |
| MSFT231201C00275000 | 2023-11-24 12:50PM EST | 275.00 | 101.99 | 99.65 | 101.85 | 0.00 | - | 1 | 28 | 236.62% |
| MSFT231201C00280000 | 2023-11-27 12:58PM EST | 280.00 | 100.69 | 94.50 | 96.50 | 0.00 | - | 1 | 1 | 204.69% |
| MSFT231201C00285000 | 2023-10-31 11:35AM EST | 285.00 | 52.30 | 90.35 | 91.05 | 0.00 | - | 10 | 3 | 135.94% |
| MSFT231201C00290000 | 2023-11-20 1:23PM EST | 290.00 | 88.80 | 84.50 | 86.20 | 0.00 | - | 2 | 3 | 158.20% |
| MSFT231201C00295000 | 2023-11-10 12:10PM EST | 295.00 | 83.93 | 79.50 | 81.55 | +10.95 | +15.00% | 1 | 7 | 176.17% |
| MSFT231201C00300000 | 2023-11-30 1:26PM EST | 300.00 | 76.32 | 75.40 | 76.25 | -5.18 | -6.36% | 1 | 29 | 144.92% |
| MSFT231201C00305000 | 2023-11-28 10:06AM EST | 305.00 | 75.55 | 70.45 | 71.10 | 0.00 | - | 1 | 39 | 117.58% |
| MSFT231201C00310000 | 2023-11-28 12:57PM EST | 310.00 | 72.17 | 64.95 | 66.35 | 0.00 | - | 8 | 25 | 133.89% |
| MSFT231201C00315000 | 2023-11-29 12:49PM EST | 315.00 | 64.05 | 59.50 | 61.65 | 0.00 | - | 11 | 52 | 139.65% |
| MSFT231201C00320000 | 2023-11-30 12:22PM EST | 320.00 | 56.63 | 55.10 | 56.55 | -3.06 | -5.13% | 5 | 78 | 125.10% |
| MSFT231201C00325000 | 2023-11-30 10:08AM EST | 325.00 | 53.03 | 50.00 | 51.15 | -4.47 | -7.77% | 47 | 587 | 91.21% |
| MSFT231201C00330000 | 2023-11-29 3:59PM EST | 330.00 | 49.07 | 45.30 | 46.35 | 0.00 | - | 4 | 501 | 96.29% |
| MSFT231201C00335000 | 2023-11-30 12:53PM EST | 335.00 | 42.09 | 39.65 | 41.50 | -1.86 | -4.23% | 15 | 390 | 93.36% |
| MSFT231201C00337500 | 2023-11-29 12:07PM EST | 337.50 | 40.62 | 37.85 | 38.65 | 0.00 | - | 11 | 23 | 70.51% |
| MSFT231201C00340000 | 2023-11-30 11:40AM EST | 340.00 | 36.57 | 35.50 | 36.05 | -3.17 | -7.98% | 3 | 927 | 54.69% |
| MSFT231201C00342500 | 2023-11-30 1:19PM EST | 342.50 | 33.94 | 32.95 | 33.40 | -3.12 | -8.42% | 2 | 31 | 0.00% |
| MSFT231201C00345000 | 2023-11-30 1:09PM EST | 345.00 | 31.50 | 30.50 | 31.30 | -3.48 | -9.95% | 14 | 2,070 | 66.21% |
| MSFT231201C00347500 | 2023-11-30 11:04AM EST | 347.50 | 29.94 | 27.45 | 28.65 | -1.46 | -4.65% | 1 | 31 | 53.91% |
| MSFT231201C00350000 | 2023-11-30 1:45PM EST | 350.00 | 26.11 | 25.20 | 26.00 | -2.91 | -10.03% | 41 | 1,359 | 0.00% |
| MSFT231201C00352500 | 2023-11-30 10:22AM EST | 352.50 | 26.32 | 22.75 | 23.55 | -0.95 | -3.48% | 10 | 75 | 36.72% |
| MSFT231201C00355000 | 2023-11-30 1:29PM EST | 355.00 | 21.28 | 20.50 | 20.95 | -2.37 | -10.02% | 28 | 1,665 | 0.00% |
| MSFT231201C00357500 | 2023-11-30 1:19PM EST | 357.50 | 18.85 | 18.05 | 18.50 | -3.16 | -14.36% | 7 | 76 | 0.00% |
| MSFT231201C00360000 | 2023-11-30 1:53PM EST | 360.00 | 15.56 | 15.60 | 16.85 | -3.39 | -17.89% | 72 | 5,581 | 50.51% |
| MSFT231201C00362500 | 2023-11-30 12:12PM EST | 362.50 | 14.46 | 13.10 | 13.45 | -3.24 | -18.31% | 123 | 395 | 0.00% |
| MSFT231201C00365000 | 2023-11-30 1:53PM EST | 365.00 | 10.74 | 10.60 | 10.95 | -3.52 | -24.68% | 258 | 3,418 | 0.00% |
| MSFT231201C00367500 | 2023-11-30 1:29PM EST | 367.50 | 8.82 | 8.20 | 8.50 | -3.02 | -25.51% | 530 | 956 | 0.00% |
| MSFT231201C00370000 | 2023-11-30 1:50PM EST | 370.00 | 6.20 | 5.85 | 6.10 | -2.83 | -31.34% | 294 | 3,745 | 13.38% |
| MSFT231201C00372500 | 2023-11-30 1:53PM EST | 372.50 | 3.79 | 3.70 | 3.90 | -3.28 | -46.39% | 772 | 2,133 | 13.94% |
| MSFT231201C00375000 | 2023-11-30 1:56PM EST | 375.00 | 2.15 | 2.09 | 2.15 | -2.57 | -54.45% | 2,504 | 3,525 | 14.32% |
| MSFT231201C00377500 | 2023-11-30 1:56PM EST | 377.50 | 0.97 | 0.96 | 0.98 | -2.18 | -69.21% | 9,028 | 3,148 | 14.50% |
| MSFT231201C00380000 | 2023-11-30 1:55PM EST | 380.00 | 0.37 | 0.38 | 0.39 | -1.45 | -79.67% | 22,895 | 10,302 | 15.06% |
| MSFT231201C00382500 | 2023-11-30 1:56PM EST | 382.50 | 0.14 | 0.14 | 0.15 | -0.81 | -85.26% | 8,646 | 10,533 | 16.02% |
| MSFT231201C00385000 | 2023-11-30 1:55PM EST | 385.00 | 0.08 | 0.07 | 0.08 | -0.38 | -82.61% | 9,192 | 12,796 | 18.07% |
| MSFT231201C00387500 | 2023-11-30 1:55PM EST | 387.50 | 0.05 | 0.04 | 0.05 | -0.19 | -79.17% | 3,485 | 4,610 | 20.41% |
| MSFT231201C00390000 | 2023-11-30 1:56PM EST | 390.00 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 7,566 | 14,335 | 23.24% |
| MSFT231201C00392500 | 2023-11-30 1:56PM EST | 392.50 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 841 | 8,283 | 26.76% |
| MSFT231201C00395000 | 2023-11-30 1:56PM EST | 395.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 304 | 10,158 | 28.91% |
| MSFT231201C00397500 | 2023-11-30 1:51PM EST | 397.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 212 | 2,160 | 30.47% |
| MSFT231201C00400000 | 2023-11-30 1:44PM EST | 400.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,832 | 8,855 | 33.59% |
| MSFT231201C00405000 | 2023-11-30 1:46PM EST | 405.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 286 | 3,021 | 39.45% |
| MSFT231201C00410000 | 2023-11-30 1:27PM EST | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 2,515 | 42.19% |
| MSFT231201C00415000 | 2023-11-30 12:20PM EST | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,326 | 46.88% |
| MSFT231201C00420000 | 2023-11-30 11:11AM EST | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,102 | 50.00% |
| MSFT231201C00425000 | 2023-11-30 12:57PM EST | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,192 | 54.69% |
| MSFT231201C00430000 | 2023-11-28 11:32AM EST | 430.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 248 | 59.38% |
| MSFT231201C00435000 | 2023-11-30 11:30AM EST | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 74 | 62.50% |
| MSFT231201C00440000 | 2023-11-29 12:26PM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 68.75% |
| MSFT231201C00445000 | 2023-11-24 12:29PM EST | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 155 | 71.88% |
| MSFT231201C00450000 | 2023-11-27 9:30AM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 545 | 76.56% |
| MSFT231201C00455000 | 2023-11-27 11:05AM EST | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 363 | 81.25% |
| MSFT231201C00460000 | 2023-11-30 9:55AM EST | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 75 | 84.38% |
| MSFT231201C00465000 | 2023-11-21 10:39AM EST | 465.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 37 | 90.63% |
| MSFT231201C00470000 | 2023-11-22 9:52AM EST | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 121 | 93.75% |
| MSFT231201C00475000 | 2023-11-27 11:10AM EST | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 96.88% |
| MSFT231201C00480000 | 2023-11-30 9:34AM EST | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 100.00% |
| MSFT231201C00490000 | 2023-11-27 1:09PM EST | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 109.38% |
Options de ventepour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201P00170000 | 2023-10-25 10:59AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 312.50% |
| MSFT231201P00190000 | 2023-11-01 1:45PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 275.00% |
| MSFT231201P00200000 | 2023-11-27 9:30AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 250.00% |
| MSFT231201P00210000 | 2023-11-02 10:56AM EST | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 237.50% |
| MSFT231201P00220000 | 2023-11-24 9:30AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 218.75% |
| MSFT231201P00230000 | 2023-11-24 9:30AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 196.88% |
| MSFT231201P00235000 | 2023-10-23 8:36AM EST | 235.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| MSFT231201P00240000 | 2023-11-01 10:48AM EST | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 181.25% |
| MSFT231201P00245000 | 2023-11-17 11:33AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 227 | 175.00% |
| MSFT231201P00250000 | 2023-11-20 11:43AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 168.75% |
| MSFT231201P00255000 | 2023-11-17 9:54AM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 159.38% |
| MSFT231201P00260000 | 2023-11-30 12:11PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 331 | 150.00% |
| MSFT231201P00265000 | 2023-11-30 12:11PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 993 | 143.75% |
| MSFT231201P00270000 | 2023-11-27 12:14PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 581 | 137.50% |
| MSFT231201P00275000 | 2023-11-24 9:58AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 833 | 131.25% |
| MSFT231201P00280000 | 2023-11-24 10:38AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 185 | 125.00% |
| MSFT231201P00285000 | 2023-11-27 9:30AM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,138 | 115.63% |
| MSFT231201P00290000 | 2023-11-28 2:09PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,772 | 109.38% |
| MSFT231201P00295000 | 2023-11-27 3:39PM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 873 | 1,645 | 103.13% |
| MSFT231201P00300000 | 2023-11-29 10:36AM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,072 | 96.88% |
| MSFT231201P00305000 | 2023-11-29 11:58AM EST | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,659 | 90.63% |
| MSFT231201P00310000 | 2023-11-28 10:39AM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 933 | 84.38% |
| MSFT231201P00315000 | 2023-11-29 11:46AM EST | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 325 | 2,164 | 76.56% |
| MSFT231201P00320000 | 2023-11-30 1:19PM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,723 | 70.31% |
| MSFT231201P00322500 | 2023-11-28 10:00AM EST | 322.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 67.19% |
| MSFT231201P00325000 | 2023-11-30 12:39PM EST | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,194 | 64.06% |
| MSFT231201P00327500 | 2023-11-29 11:25AM EST | 327.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 244 | 60.94% |
| MSFT231201P00330000 | 2023-11-30 10:27AM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,160 | 57.81% |
| MSFT231201P00332500 | 2023-11-29 12:13PM EST | 332.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 290 | 54.69% |
| MSFT231201P00335000 | 2023-11-30 1:30PM EST | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,183 | 51.56% |
| MSFT231201P00337500 | 2023-11-29 3:59PM EST | 337.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,102 | 51.56% |
| MSFT231201P00340000 | 2023-11-30 12:01PM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 1,699 | 48.44% |
| MSFT231201P00342500 | 2023-11-30 9:54AM EST | 342.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 125 | 842 | 45.31% |
| MSFT231201P00345000 | 2023-11-30 1:12PM EST | 345.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 67 | 1,452 | 42.19% |
| MSFT231201P00347500 | 2023-11-30 10:58AM EST | 347.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 63 | 1,157 | 42.19% |
| MSFT231201P00350000 | 2023-11-30 1:42PM EST | 350.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 85 | 2,999 | 38.67% |
| MSFT231201P00352500 | 2023-11-30 1:56PM EST | 352.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 372 | 1,959 | 35.16% |
| MSFT231201P00355000 | 2023-11-30 1:42PM EST | 355.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 527 | 5,159 | 33.20% |
| MSFT231201P00357500 | 2023-11-30 1:31PM EST | 357.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 94 | 2,719 | 30.86% |
| MSFT231201P00360000 | 2023-11-30 1:55PM EST | 360.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,431 | 6,037 | 27.15% |
| MSFT231201P00362500 | 2023-11-30 1:56PM EST | 362.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 200 | 1,785 | 24.90% |
| MSFT231201P00365000 | 2023-11-30 1:50PM EST | 365.00 | 0.07 | 0.07 | 0.07 | -0.02 | -22.22% | 674 | 3,991 | 21.49% |
| MSFT231201P00367500 | 2023-11-30 1:52PM EST | 367.50 | 0.11 | 0.11 | 0.12 | 0.00 | - | 1,255 | 2,721 | 19.24% |
| MSFT231201P00370000 | 2023-11-30 1:55PM EST | 370.00 | 0.25 | 0.24 | 0.25 | +0.07 | +38.89% | 5,050 | 8,748 | 17.58% |
| MSFT231201P00372500 | 2023-11-30 1:56PM EST | 372.50 | 0.61 | 0.59 | 0.60 | +0.23 | +60.53% | 7,136 | 3,880 | 16.75% |
| MSFT231201P00375000 | 2023-11-30 1:56PM EST | 375.00 | 1.41 | 1.40 | 1.42 | +0.62 | +78.48% | 18,137 | 7,435 | 17.02% |
| MSFT231201P00377500 | 2023-11-30 1:54PM EST | 377.50 | 2.75 | 2.75 | 2.81 | +1.22 | +79.74% | 9,455 | 4,171 | 17.82% |
| MSFT231201P00380000 | 2023-11-30 1:55PM EST | 380.00 | 4.55 | 4.55 | 4.75 | +1.74 | +61.92% | 5,287 | 5,452 | 19.83% |
| MSFT231201P00382500 | 2023-11-30 1:54PM EST | 382.50 | 6.90 | 6.80 | 7.10 | +2.35 | +51.65% | 342 | 1,687 | 24.24% |
| MSFT231201P00385000 | 2023-11-30 1:40PM EST | 385.00 | 8.70 | 8.60 | 9.50 | +2.08 | +31.42% | 53 | 789 | 28.32% |
| MSFT231201P00387500 | 2023-11-30 12:11PM EST | 387.50 | 10.65 | 11.65 | 12.05 | +2.20 | +26.04% | 22 | 248 | 34.47% |
| MSFT231201P00390000 | 2023-11-30 12:37PM EST | 390.00 | 13.35 | 13.05 | 14.70 | +2.40 | +21.92% | 10 | 13 | 42.29% |
| MSFT231201P00392500 | 2023-11-29 10:02AM EST | 392.50 | 14.90 | 16.60 | 17.60 | +3.45 | +30.13% | 1 | 10 | 54.15% |
| MSFT231201P00395000 | 2023-11-29 11:38AM EST | 395.00 | 17.50 | 17.50 | 20.90 | 0.00 | - | 14 | 38 | 71.29% |
| MSFT231201P00400000 | 2023-11-30 12:14PM EST | 400.00 | 23.22 | 23.95 | 24.55 | +2.47 | +11.90% | 15 | 35 | 58.30% |
| MSFT231201P00405000 | 2023-11-28 1:37PM EST | 405.00 | 23.65 | 28.80 | 29.45 | 0.00 | - | 1 | 1 | 51.47% |
| MSFT231201P00410000 | 2023-11-30 1:53PM EST | 410.00 | 34.50 | 33.65 | 34.55 | +4.05 | +13.30% | 1 | 4 | 56.84% |
| MSFT231201P00420000 | 2023-11-28 12:35PM EST | 420.00 | 38.21 | 44.20 | 44.75 | 0.00 | - | 2 | 0 | 88.67% |
| MSFT231201P00425000 | 2023-11-15 3:37PM EST | 425.00 | 54.96 | 48.90 | 50.15 | 0.00 | - | 2 | 0 | 97.95% |
| MSFT231201P00430000 | 2023-11-28 1:30PM EST | 430.00 | 48.70 | 53.15 | 55.00 | 0.00 | - | 4 | 0 | 79.88% |
| MSFT231201P00435000 | 2023-11-15 3:37PM EST | 435.00 | 64.98 | 58.65 | 60.50 | 0.00 | - | - | 0 | 114.40% |
| MSFT231201P00450000 | 2023-11-22 9:52AM EST | 450.00 | 71.35 | 73.60 | 74.90 | 0.00 | - | 5 | 0 | 118.56% |
| MSFT231201P00455000 | 2023-11-16 11:47AM EST | 455.00 | 81.10 | 78.65 | 80.05 | 0.00 | - | 1 | 0 | 130.86% |
| MSFT231201P00460000 | 2023-11-20 3:58PM EST | 460.00 | 83.07 | 84.10 | 84.80 | 0.00 | - | 196 | 0 | 142.48% |
| MSFT231201P00465000 | 2023-11-15 3:37PM EST | 465.00 | 94.76 | 87.80 | 90.60 | 0.00 | - | 8 | 0 | 132.42% |
| MSFT231201P00470000 | 2023-11-28 12:14PM EST | 470.00 | 87.38 | 93.40 | 95.15 | 0.00 | - | 10 | 0 | 143.95% |
