Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.343,33 +338,61 (+0,55%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00185000 | 2024-02-20 1:39PM EDT | 185.00 | 217.99 | 246.05 | 250.00 | 0.00 | - | 2 | 1 | 176.57% |
| MSFT240816C00200000 | 2024-04-15 2:17PM EDT | 200.00 | 217.37 | 224.30 | 228.20 | 0.00 | - | 1 | 2 | 138.75% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 210.00 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 220.00 | 206.49 | 187.50 | 190.30 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240816C00240000 | 2024-05-30 3:49PM EDT | 240.00 | 177.85 | 176.00 | 179.50 | 0.00 | - | 1 | 7 | 75.37% |
| MSFT240816C00250000 | 2024-05-31 11:29AM EDT | 250.00 | 159.79 | 166.00 | 170.00 | -8.81 | -5.23% | 5 | 1,543 | 72.01% |
| MSFT240816C00260000 | 2024-05-28 12:29PM EDT | 260.00 | 172.19 | 156.20 | 160.00 | 0.00 | - | 10 | 45 | 67.85% |
| MSFT240816C00270000 | 2024-05-29 3:45PM EDT | 270.00 | 162.93 | 146.45 | 150.50 | 0.00 | - | 5 | 23 | 65.09% |
| MSFT240816C00275000 | 2024-05-31 12:56PM EDT | 275.00 | 133.97 | 142.00 | 145.50 | -24.33 | -15.37% | 2 | 1 | 64.04% |
| MSFT240816C00280000 | 2024-05-14 3:55PM EDT | 280.00 | 140.68 | 137.00 | 140.50 | 0.00 | - | 20 | 17 | 61.77% |
| MSFT240816C00290000 | 2024-05-21 1:53PM EDT | 290.00 | 144.72 | 127.00 | 130.50 | 0.00 | - | 1 | 13 | 57.32% |
| MSFT240816C00300000 | 2024-05-02 1:48PM EDT | 300.00 | 101.77 | 117.20 | 121.00 | 0.00 | - | 1 | 40 | 54.30% |
| MSFT240816C00305000 | 2024-05-23 3:20PM EDT | 305.00 | 125.50 | 112.00 | 116.00 | 0.00 | - | 2 | 27 | 51.78% |
| MSFT240816C00310000 | 2024-05-16 1:18PM EDT | 310.00 | 117.37 | 107.20 | 111.00 | 0.00 | - | 2 | 36 | 55.99% |
| MSFT240816C00315000 | 2024-05-21 12:17PM EDT | 315.00 | 120.60 | 102.50 | 106.70 | 0.00 | - | 3 | 87 | 55.65% |
| MSFT240816C00320000 | 2024-05-31 3:53PM EDT | 320.00 | 96.70 | 98.00 | 101.50 | -4.58 | -4.52% | 2 | 98 | 52.80% |
| MSFT240816C00325000 | 2024-05-30 3:57PM EDT | 325.00 | 95.00 | 93.00 | 96.50 | 0.00 | - | 5 | 38 | 50.53% |
| MSFT240816C00330000 | 2024-05-31 10:53AM EDT | 330.00 | 81.40 | 88.15 | 92.00 | -16.12 | -16.53% | 2 | 122 | 49.52% |
| MSFT240816C00335000 | 2024-05-31 3:50PM EDT | 335.00 | 79.10 | 83.50 | 87.00 | -18.30 | -18.79% | 1 | 142 | 47.24% |
| MSFT240816C00340000 | 2024-05-28 11:08AM EDT | 340.00 | 93.75 | 78.75 | 82.00 | 0.00 | - | 15 | 101 | 44.97% |
| MSFT240816C00345000 | 2024-05-31 10:39AM EDT | 345.00 | 68.85 | 74.00 | 77.50 | -13.44 | -16.33% | 11 | 45 | 43.83% |
| MSFT240816C00350000 | 2024-05-31 3:22PM EDT | 350.00 | 64.25 | 69.85 | 72.50 | -10.75 | -14.33% | 15 | 760 | 41.55% |
| MSFT240816C00355000 | 2024-05-31 10:46AM EDT | 355.00 | 58.66 | 65.15 | 68.00 | -11.24 | -16.08% | 5 | 254 | 40.31% |
| MSFT240816C00360000 | 2024-05-31 3:31PM EDT | 360.00 | 60.50 | 60.55 | 63.50 | -4.90 | -7.49% | 11 | 315 | 38.99% |
| MSFT240816C00365000 | 2024-05-31 3:31PM EDT | 365.00 | 50.10 | 55.55 | 58.10 | -19.90 | -28.43% | 3 | 288 | 35.89% |
| MSFT240816C00370000 | 2024-05-31 3:22PM EDT | 370.00 | 46.46 | 51.00 | 53.70 | -10.09 | -17.84% | 9 | 568 | 34.67% |
| MSFT240816C00375000 | 2024-05-31 3:42PM EDT | 375.00 | 47.44 | 48.20 | 49.30 | -4.01 | -7.79% | 5,028 | 40,778 | 33.35% |
| MSFT240816C00380000 | 2024-05-31 3:36PM EDT | 380.00 | 37.90 | 43.95 | 45.00 | -7.35 | -16.24% | 3 | 716 | 32.10% |
| MSFT240816C00385000 | 2024-05-31 3:42PM EDT | 385.00 | 33.95 | 38.85 | 40.85 | -6.72 | -16.52% | 13 | 225 | 30.96% |
| MSFT240816C00390000 | 2024-05-31 3:59PM EDT | 390.00 | 35.40 | 35.90 | 36.95 | -1.35 | -3.67% | 75 | 545 | 30.06% |
| MSFT240816C00395000 | 2024-05-31 1:28PM EDT | 395.00 | 30.25 | 31.15 | 34.05 | -3.12 | -9.35% | 37 | 923 | 30.43% |
| MSFT240816C00400000 | 2024-05-31 3:59PM EDT | 400.00 | 29.05 | 28.55 | 29.55 | -0.47 | -1.59% | 138 | 1,559 | 28.31% |
| MSFT240816C00405000 | 2024-05-31 3:56PM EDT | 405.00 | 24.40 | 25.20 | 25.90 | -1.47 | -5.68% | 298 | 709 | 27.21% |
| MSFT240816C00410000 | 2024-05-31 3:58PM EDT | 410.00 | 22.15 | 22.25 | 22.75 | -0.85 | -3.70% | 450 | 2,269 | 26.57% |
| MSFT240816C00415000 | 2024-05-31 3:59PM EDT | 415.00 | 19.20 | 19.30 | 19.85 | -0.85 | -4.24% | 975 | 1,319 | 26.02% |
| MSFT240816C00420000 | 2024-05-31 3:55PM EDT | 420.00 | 16.00 | 16.55 | 17.25 | -1.35 | -7.78% | 332 | 1,516 | 25.61% |
| MSFT240816C00425000 | 2024-05-31 3:53PM EDT | 425.00 | 14.00 | 14.15 | 15.00 | -0.80 | -5.41% | 257 | 2,462 | 25.40% |
| MSFT240816C00430000 | 2024-05-31 3:59PM EDT | 430.00 | 12.20 | 12.00 | 12.80 | -0.65 | -5.06% | 554 | 2,613 | 24.98% |
| MSFT240816C00435000 | 2024-05-31 3:56PM EDT | 435.00 | 9.90 | 10.10 | 10.90 | -0.91 | -8.42% | 263 | 2,765 | 24.70% |
| MSFT240816C00440000 | 2024-05-31 3:57PM EDT | 440.00 | 7.97 | 8.40 | 8.95 | -1.18 | -12.90% | 275 | 3,967 | 24.05% |
| MSFT240816C00445000 | 2024-05-31 3:59PM EDT | 445.00 | 7.12 | 6.90 | 7.70 | -0.48 | -6.32% | 264 | 2,066 | 24.15% |
| MSFT240816C00450000 | 2024-05-31 3:59PM EDT | 450.00 | 5.94 | 5.70 | 6.20 | -0.36 | -5.71% | 533 | 4,370 | 23.59% |
| MSFT240816C00455000 | 2024-05-31 3:55PM EDT | 455.00 | 4.45 | 4.55 | 5.05 | -0.75 | -14.42% | 436 | 449 | 23.30% |
| MSFT240816C00460000 | 2024-05-31 3:31PM EDT | 460.00 | 3.40 | 3.70 | 4.10 | -0.75 | -18.07% | 427 | 3,249 | 23.08% |
| MSFT240816C00465000 | 2024-05-31 3:52PM EDT | 465.00 | 2.68 | 2.90 | 3.45 | -1.02 | -27.57% | 105 | 404 | 23.22% |
| MSFT240816C00470000 | 2024-05-31 3:49PM EDT | 470.00 | 2.25 | 2.30 | 2.72 | -0.49 | -17.88% | 204 | 5,531 | 22.92% |
| MSFT240816C00475000 | 2024-05-31 2:13PM EDT | 475.00 | 1.36 | 1.81 | 2.14 | -1.11 | -44.94% | 269 | 747 | 22.69% |
| MSFT240816C00480000 | 2024-05-31 3:50PM EDT | 480.00 | 1.20 | 1.43 | 1.75 | -0.50 | -29.41% | 114 | 9,498 | 22.75% |
| MSFT240816C00485000 | 2024-05-31 3:27PM EDT | 485.00 | 0.89 | 1.11 | 1.52 | -0.46 | -34.07% | 36 | 88 | 23.15% |
| MSFT240816C00490000 | 2024-05-31 3:29PM EDT | 490.00 | 0.70 | 0.86 | 1.21 | -0.38 | -35.19% | 121 | 1,540 | 23.09% |
| MSFT240816C00495000 | 2024-05-31 1:51PM EDT | 495.00 | 0.55 | 0.55 | 0.88 | -0.26 | -32.10% | 6 | 106 | 22.64% |
| MSFT240816C00500000 | 2024-05-31 3:59PM EDT | 500.00 | 0.62 | 0.55 | 0.73 | -0.03 | -4.62% | 256 | 1,121 | 22.84% |
| MSFT240816C00505000 | 2024-05-31 1:54PM EDT | 505.00 | 0.36 | 0.32 | 0.67 | -0.34 | -48.57% | 102 | 120 | 23.45% |
| MSFT240816C00510000 | 2024-05-31 10:23AM EDT | 510.00 | 0.28 | 0.24 | 0.57 | -0.10 | -26.32% | 25 | 718 | 23.72% |
| MSFT240816C00515000 | 2024-05-31 3:49PM EDT | 515.00 | 0.25 | 0.16 | 0.49 | -0.39 | -60.94% | 3 | 7 | 24.02% |
| MSFT240816C00520000 | 2024-05-31 12:42PM EDT | 520.00 | 0.16 | 0.12 | 0.43 | -0.15 | -48.39% | 1 | 418 | 24.39% |
| MSFT240816C00525000 | 2024-05-30 11:28AM EDT | 525.00 | 0.25 | 0.08 | 0.39 | 0.00 | - | 5 | 9 | 24.88% |
| MSFT240816C00530000 | 2024-05-31 1:50PM EDT | 530.00 | 0.10 | 0.10 | 0.35 | -0.07 | -41.18% | 4 | 334 | 25.29% |
| MSFT240816C00535000 | 2024-05-31 1:54PM EDT | 535.00 | 0.10 | 0.04 | 0.32 | -0.14 | -58.33% | 101 | 120 | 25.78% |
| MSFT240816C00540000 | 2024-05-31 1:54PM EDT | 540.00 | 0.08 | 0.03 | 0.30 | -0.01 | -11.11% | 102 | 942 | 26.32% |
| MSFT240816C00550000 | 2024-05-31 11:12AM EDT | 550.00 | 0.06 | 0.02 | 0.20 | -0.04 | -40.00% | 14 | 499 | 26.42% |
| MSFT240816C00560000 | 2024-05-29 10:26AM EDT | 560.00 | 0.11 | 0.01 | 0.11 | 0.00 | - | 12 | 477 | 25.93% |
| MSFT240816C00580000 | 2024-05-31 3:14PM EDT | 580.00 | 0.03 | 0.03 | 0.22 | -0.04 | -57.14% | 24 | 752 | 30.98% |
| MSFT240816C00600000 | 2024-05-30 9:30AM EDT | 600.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 7 | 1,160 | 34.35% |
| MSFT240816C00620000 | 2024-05-30 3:43PM EDT | 620.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 1,771 | 35.55% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00185000 | 2024-05-24 2:38PM EDT | 185.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 181 | 55.47% |
| MSFT240816P00190000 | 2024-05-24 2:41PM EDT | 190.00 | 0.02 | 0.00 | 0.66 | 0.00 | - | 40 | 38 | 73.54% |
| MSFT240816P00195000 | 2024-05-24 2:42PM EDT | 195.00 | 0.03 | 0.01 | 0.66 | 0.00 | - | 35 | 37 | 71.44% |
| MSFT240816P00200000 | 2024-05-24 2:49PM EDT | 200.00 | 0.03 | 0.00 | 0.67 | 0.00 | - | 25 | 36 | 69.24% |
| MSFT240816P00210000 | 2024-05-31 11:25AM EDT | 210.00 | 0.06 | 0.00 | 0.45 | +0.03 | +100.00% | 1 | 28 | 61.82% |
| MSFT240816P00220000 | 2024-05-24 2:47PM EDT | 220.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 40 | 51.17% |
| MSFT240816P00230000 | 2024-05-24 2:46PM EDT | 230.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 10 | 573 | 51.81% |
| MSFT240816P00240000 | 2024-05-30 3:51PM EDT | 240.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 192 | 48.19% |
| MSFT240816P00250000 | 2024-05-31 11:29AM EDT | 250.00 | 0.12 | 0.00 | 2.00 | +0.07 | +140.00% | 5 | 1,735 | 58.69% |
| MSFT240816P00260000 | 2024-05-28 1:20PM EDT | 260.00 | 0.09 | 0.07 | 2.24 | 0.00 | - | 2 | 234 | 56.12% |
| MSFT240816P00270000 | 2024-05-30 10:10AM EDT | 270.00 | 0.18 | 0.07 | 0.40 | +0.02 | +12.50% | 1 | 629 | 43.95% |
| MSFT240816P00275000 | 2024-05-30 1:42PM EDT | 275.00 | 0.14 | 0.08 | 0.43 | 0.00 | - | 2 | 237 | 42.75% |
| MSFT240816P00280000 | 2024-05-31 3:49PM EDT | 280.00 | 0.28 | 0.09 | 0.30 | +0.10 | +55.56% | 3 | 252 | 39.01% |
| MSFT240816P00285000 | 2024-05-30 9:37AM EDT | 285.00 | 0.20 | 0.11 | 0.50 | 0.00 | - | 1 | 1 | 40.38% |
| MSFT240816P00290000 | 2024-05-31 2:32PM EDT | 290.00 | 0.40 | 0.13 | 0.54 | +0.12 | +42.86% | 10 | 297 | 39.21% |
| MSFT240816P00295000 | 2024-05-24 9:43AM EDT | 295.00 | 0.21 | 0.16 | 0.59 | 0.00 | - | 2 | 2 | 38.11% |
| MSFT240816P00300000 | 2024-05-31 2:50PM EDT | 300.00 | 0.54 | 0.25 | 0.55 | +0.22 | +68.75% | 203 | 758 | 36.07% |
| MSFT240816P00305000 | 2024-05-31 12:14PM EDT | 305.00 | 0.58 | 0.27 | 0.57 | +0.13 | +28.89% | 5 | 256 | 34.69% |
| MSFT240816P00310000 | 2024-05-31 1:15PM EDT | 310.00 | 0.70 | 0.37 | 0.78 | +0.28 | +66.67% | 22 | 201 | 34.94% |
| MSFT240816P00315000 | 2024-05-28 3:02PM EDT | 315.00 | 0.65 | 0.43 | 0.86 | +0.23 | +54.76% | 2 | 345 | 33.91% |
| MSFT240816P00320000 | 2024-05-30 12:52PM EDT | 320.00 | 0.61 | 0.56 | 0.95 | 0.00 | - | 5 | 851 | 32.89% |
| MSFT240816P00325000 | 2024-05-31 2:20PM EDT | 325.00 | 1.11 | 0.73 | 1.06 | +0.41 | +58.57% | 104 | 2,130 | 31.93% |
| MSFT240816P00330000 | 2024-05-31 3:50PM EDT | 330.00 | 1.11 | 0.78 | 1.18 | +0.51 | +85.00% | 23 | 639 | 30.96% |
| MSFT240816P00335000 | 2024-05-31 3:32PM EDT | 335.00 | 1.43 | 0.83 | 1.26 | +0.26 | +22.22% | 12 | 795 | 29.70% |
| MSFT240816P00340000 | 2024-05-31 3:55PM EDT | 340.00 | 1.34 | 1.04 | 1.40 | -0.07 | -4.96% | 71 | 1,070 | 28.69% |
| MSFT240816P00345000 | 2024-05-31 3:52PM EDT | 345.00 | 1.51 | 1.27 | 1.61 | -0.11 | -6.79% | 49 | 741 | 27.90% |
| MSFT240816P00350000 | 2024-05-31 3:49PM EDT | 350.00 | 2.23 | 1.58 | 1.92 | +0.45 | +25.28% | 90 | 3,999 | 27.36% |
| MSFT240816P00355000 | 2024-05-31 3:20PM EDT | 355.00 | 2.77 | 1.82 | 2.21 | +0.63 | +29.44% | 14 | 3,952 | 26.56% |
| MSFT240816P00360000 | 2024-05-31 3:32PM EDT | 360.00 | 2.41 | 2.24 | 2.57 | -0.24 | -9.06% | 98 | 1,916 | 25.85% |
| MSFT240816P00365000 | 2024-05-31 3:53PM EDT | 365.00 | 3.25 | 2.60 | 3.00 | +0.30 | +10.17% | 31 | 1,639 | 25.16% |
| MSFT240816P00370000 | 2024-05-31 3:52PM EDT | 370.00 | 3.53 | 3.20 | 3.50 | -0.11 | -3.02% | 75 | 6,380 | 24.47% |
| MSFT240816P00375000 | 2024-05-31 3:40PM EDT | 375.00 | 4.15 | 3.65 | 4.15 | 0.00 | - | 126 | 1,309 | 23.92% |
| MSFT240816P00380000 | 2024-05-31 3:04PM EDT | 380.00 | 5.00 | 4.40 | 4.85 | -0.20 | -3.85% | 158 | 1,237 | 23.26% |
| MSFT240816P00385000 | 2024-05-31 3:48PM EDT | 385.00 | 7.15 | 5.10 | 5.75 | +1.26 | +21.39% | 123 | 1,392 | 22.75% |
| MSFT240816P00390000 | 2024-05-31 3:55PM EDT | 390.00 | 7.00 | 6.00 | 7.60 | +0.13 | +1.89% | 188 | 3,604 | 23.54% |
| MSFT240816P00395000 | 2024-05-31 3:55PM EDT | 395.00 | 7.79 | 7.20 | 8.95 | -0.45 | -5.46% | 996 | 2,035 | 23.15% |
| MSFT240816P00400000 | 2024-05-31 3:59PM EDT | 400.00 | 9.17 | 8.90 | 10.40 | -0.83 | -8.30% | 305 | 2,510 | 22.64% |
| MSFT240816P00405000 | 2024-05-31 3:51PM EDT | 405.00 | 13.05 | 10.50 | 10.75 | +1.50 | +12.99% | 422 | 1,944 | 20.35% |
| MSFT240816P00410000 | 2024-05-31 3:41PM EDT | 410.00 | 15.00 | 12.35 | 12.80 | +1.70 | +12.78% | 338 | 3,212 | 20.16% |
| MSFT240816P00415000 | 2024-05-31 3:00PM EDT | 415.00 | 15.35 | 14.35 | 14.85 | +0.39 | +2.61% | 191 | 1,241 | 19.62% |
| MSFT240816P00420000 | 2024-05-31 3:54PM EDT | 420.00 | 18.85 | 16.65 | 17.15 | +1.15 | +6.50% | 93 | 1,037 | 19.08% |
| MSFT240816P00425000 | 2024-05-31 3:59PM EDT | 425.00 | 20.31 | 19.00 | 21.95 | -0.29 | -1.41% | 112 | 3,494 | 21.52% |
| MSFT240816P00430000 | 2024-05-31 2:59PM EDT | 430.00 | 28.60 | 21.00 | 22.95 | +5.88 | +25.88% | 35 | 1,083 | 18.49% |
| MSFT240816P00435000 | 2024-05-31 2:07PM EDT | 435.00 | 32.20 | 24.95 | 27.05 | +6.20 | +23.85% | 3 | 533 | 19.38% |
| MSFT240816P00440000 | 2024-05-31 3:22PM EDT | 440.00 | 34.98 | 28.30 | 31.00 | +7.53 | +27.43% | 11 | 288 | 19.80% |
| MSFT240816P00445000 | 2024-05-31 1:35PM EDT | 445.00 | 40.40 | 32.10 | 34.80 | +18.00 | +80.36% | 2 | 252 | 19.69% |
| MSFT240816P00450000 | 2024-05-30 3:36PM EDT | 450.00 | 45.15 | 35.80 | 37.05 | +8.20 | +22.19% | 5 | 581 | 16.00% |
| MSFT240816P00455000 | 2024-05-28 9:46AM EDT | 455.00 | 31.23 | 40.15 | 42.20 | 0.00 | - | 10 | 18 | 17.81% |
| MSFT240816P00460000 | 2024-05-21 1:03PM EDT | 460.00 | 33.35 | 44.35 | 47.00 | 0.00 | - | 3 | 207 | 18.73% |
| MSFT240816P00465000 | 2024-05-30 2:04PM EDT | 465.00 | 46.76 | 48.50 | 52.00 | 0.00 | - | 1 | 10 | 20.09% |
| MSFT240816P00470000 | 2024-05-31 1:35PM EDT | 470.00 | 63.67 | 53.50 | 57.00 | +13.97 | +28.11% | 1 | 5 | 21.41% |
| MSFT240816P00475000 | 2024-05-30 9:35AM EDT | 475.00 | 51.50 | 58.50 | 62.00 | 0.00 | - | 1 | 0 | 22.69% |
| MSFT240816P00480000 | 2024-05-21 2:04PM EDT | 480.00 | 49.78 | 63.00 | 66.90 | 0.00 | - | 250 | 1 | 23.65% |
| MSFT240816P00485000 | 2024-05-21 12:46PM EDT | 485.00 | 55.06 | 68.50 | 72.00 | 0.00 | - | - | 0 | 25.17% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 490.00 | 67.00 | 94.20 | 95.75 | 0.00 | - | 19 | 0 | 58.99% |
| MSFT240816P00500000 | 2024-05-23 10:13AM EDT | 500.00 | 68.40 | 83.50 | 87.00 | 0.00 | - | 1 | 0 | 28.68% |
| MSFT240816P00510000 | 2024-05-15 3:17PM EDT | 510.00 | 86.85 | 93.00 | 97.00 | 0.00 | - | 510 | 0 | 30.91% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 520.00 | 94.00 | 108.40 | 109.90 | 0.00 | - | 5 | 0 | 41.25% |
| MSFT240816P00530000 | 2024-05-06 2:50PM EDT | 530.00 | 117.61 | 113.00 | 117.00 | 0.00 | - | 50 | 0 | 35.12% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 540.00 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240816P00550000 | 2024-05-21 11:28AM EDT | 550.00 | 120.46 | 133.00 | 137.00 | 0.00 | - | - | 0 | 39.06% |
| MSFT240816P00560000 | 2024-05-21 12:46PM EDT | 560.00 | 130.01 | 143.00 | 147.00 | 0.00 | - | 26 | 0 | 40.94% |
| MSFT240816P00580000 | 2024-05-21 2:04PM EDT | 580.00 | 149.57 | 163.00 | 167.00 | 0.00 | - | 146 | 0 | 44.54% |
| MSFT240816P00600000 | 2024-05-21 12:38PM EDT | 600.00 | 169.82 | 183.00 | 187.00 | 0.00 | - | 60 | 0 | 47.96% |
| MSFT240816P00620000 | 2024-05-08 2:54PM EDT | 620.00 | 208.90 | 203.00 | 207.00 | 0.00 | - | - | 0 | 51.21% |
