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
62.375,98 +56,89 (+0,09%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00125000 | 2024-04-26 9:33AM EDT | 125.00 | 286.14 | 306.00 | 310.15 | 0.00 | - | 1 | 48 | 153.86% |
| MSFT241220C00130000 | 2024-04-26 9:33AM EDT | 130.00 | 281.44 | 301.00 | 305.40 | 0.00 | - | 1 | 13 | 149.55% |
| MSFT241220C00135000 | 2024-03-04 2:06PM EDT | 135.00 | 286.75 | 287.00 | 291.15 | 0.00 | - | 1 | 1 | 116.61% |
| MSFT241220C00140000 | 2023-12-22 11:57AM EDT | 140.00 | 238.61 | 264.50 | 268.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT241220C00145000 | 2023-09-13 9:35AM EDT | 145.00 | 197.00 | 187.50 | 191.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00150000 | 2023-10-02 3:50PM EDT | 150.00 | 178.15 | 200.50 | 205.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT241220C00155000 | 2023-11-14 10:38AM EDT | 155.00 | 220.00 | 218.00 | 222.00 | 0.00 | - | 8 | 9 | 0.00% |
| MSFT241220C00160000 | 2024-05-06 11:30AM EDT | 160.00 | 253.29 | 257.00 | 261.00 | 0.00 | - | 10 | 54 | 81.84% |
| MSFT241220C00165000 | 2023-11-03 1:56PM EDT | 165.00 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 170.00 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT241220C00175000 | 2024-04-19 3:29PM EDT | 175.00 | 229.37 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 0.00% |
| MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 180.00 | 197.00 | 201.75 | 204.45 | 0.00 | - | 1 | 164 | 0.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 185.00 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT241220C00190000 | 2024-05-29 11:46AM EDT | 190.00 | 244.59 | 228.00 | 232.45 | 0.00 | - | 2 | 164 | 73.14% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 195.00 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 59.02% |
| MSFT241220C00200000 | 2024-05-31 11:15AM EDT | 200.00 | 212.50 | 218.00 | 222.00 | -22.41 | -9.54% | 1 | 956 | 68.23% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 205.00 | 225.95 | 210.75 | 214.15 | 0.00 | - | 1 | 8 | 56.30% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 210.00 | 218.03 | 206.20 | 209.70 | 0.00 | - | 1 | 117 | 56.84% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 215.00 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 42.10% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 220.00 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 71.83% |
| MSFT241220C00225000 | 2024-05-14 3:21PM EDT | 225.00 | 198.35 | 194.05 | 198.00 | 0.00 | - | 24 | 97 | 61.71% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 230.00 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 53.77% |
| MSFT241220C00235000 | 2024-05-14 3:20PM EDT | 235.00 | 188.79 | 185.00 | 188.50 | 0.00 | - | 35 | 89 | 59.92% |
| MSFT241220C00240000 | 2024-05-24 2:58PM EDT | 240.00 | 196.65 | 180.00 | 183.50 | 0.00 | - | 2 | 186 | 58.11% |
| MSFT241220C00245000 | 2024-05-22 1:04PM EDT | 245.00 | 192.01 | 175.00 | 179.00 | 0.00 | - | 1 | 212 | 56.93% |
| MSFT241220C00250000 | 2024-05-14 2:58PM EDT | 250.00 | 174.01 | 170.00 | 174.00 | 0.00 | - | 10 | 156 | 55.18% |
| MSFT241220C00255000 | 2024-05-28 3:57PM EDT | 255.00 | 182.90 | 166.00 | 169.50 | 0.00 | - | 1 | 96 | 55.09% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 260.00 | 161.86 | 166.25 | 170.70 | 0.00 | - | 2 | 300 | 64.03% |
| MSFT241220C00265000 | 2024-05-29 3:47PM EDT | 265.00 | 172.33 | 156.00 | 160.00 | 0.00 | - | 1 | 262 | 52.17% |
| MSFT241220C00270000 | 2024-05-21 3:15PM EDT | 270.00 | 167.61 | 151.00 | 155.00 | 0.00 | - | 1 | 171 | 50.49% |
| MSFT241220C00275000 | 2024-05-28 1:57PM EDT | 275.00 | 162.08 | 146.50 | 150.50 | 0.00 | - | 1 | 406 | 53.38% |
| MSFT241220C00280000 | 2024-05-22 1:02PM EDT | 280.00 | 158.77 | 142.00 | 145.50 | 0.00 | - | 1 | 324 | 51.65% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 285.00 | 119.90 | 152.35 | 155.90 | 0.00 | - | 12 | 270 | 69.58% |
| MSFT241220C00290000 | 2024-05-22 11:30AM EDT | 290.00 | 150.70 | 133.00 | 136.85 | 0.00 | - | 1 | 266 | 50.39% |
| MSFT241220C00295000 | 2024-05-29 9:30AM EDT | 295.00 | 140.47 | 128.00 | 131.50 | 0.00 | - | 1 | 109 | 48.15% |
| MSFT241220C00300000 | 2024-05-31 11:39AM EDT | 300.00 | 117.25 | 123.15 | 127.00 | -11.25 | -8.75% | 5 | 570 | 47.21% |
| MSFT241220C00305000 | 2024-05-30 3:28PM EDT | 305.00 | 122.95 | 119.00 | 122.00 | 0.00 | - | 1 | 148 | 45.54% |
| MSFT241220C00310000 | 2024-05-09 3:21PM EDT | 310.00 | 113.72 | 115.90 | 117.40 | 0.00 | - | 1 | 226 | 44.44% |
| MSFT241220C00315000 | 2024-05-30 2:04PM EDT | 315.00 | 115.15 | 110.40 | 112.80 | 0.00 | - | 1 | 231 | 43.33% |
| MSFT241220C00320000 | 2024-05-31 2:34PM EDT | 320.00 | 98.10 | 106.80 | 108.30 | -13.20 | -11.86% | 3 | 388 | 42.34% |
| MSFT241220C00325000 | 2024-05-30 1:16PM EDT | 325.00 | 106.85 | 102.35 | 103.80 | 0.00 | - | 5 | 483 | 41.33% |
| MSFT241220C00330000 | 2024-05-31 3:34PM EDT | 330.00 | 90.70 | 97.85 | 99.35 | -11.41 | -11.17% | 7 | 534 | 40.36% |
| MSFT241220C00335000 | 2024-05-23 12:07PM EDT | 335.00 | 84.45 | 93.45 | 94.95 | -24.45 | -22.45% | 1 | 701 | 39.42% |
| MSFT241220C00340000 | 2024-05-31 10:18AM EDT | 340.00 | 86.98 | 89.10 | 90.50 | -6.32 | -6.77% | 1 | 304 | 38.40% |
| MSFT241220C00345000 | 2024-05-30 2:12PM EDT | 345.00 | 88.32 | 84.85 | 86.25 | 0.00 | - | 67 | 408 | 37.57% |
| MSFT241220C00350000 | 2024-05-31 1:52PM EDT | 350.00 | 73.75 | 80.60 | 81.90 | -7.53 | -9.26% | 3 | 1,395 | 36.60% |
| MSFT241220C00355000 | 2024-05-30 2:46PM EDT | 355.00 | 79.45 | 76.45 | 77.75 | 0.00 | - | 6 | 760 | 35.81% |
| MSFT241220C00360000 | 2024-05-31 3:22PM EDT | 360.00 | 66.81 | 72.40 | 73.85 | -9.64 | -12.61% | 2 | 1,295 | 35.23% |
| MSFT241220C00365000 | 2024-05-30 2:16PM EDT | 365.00 | 71.55 | 68.45 | 69.85 | 0.00 | - | 61 | 1,022 | 34.49% |
| MSFT241220C00370000 | 2024-05-31 1:40PM EDT | 370.00 | 57.90 | 64.55 | 65.95 | -8.27 | -12.50% | 11 | 889 | 33.79% |
| MSFT241220C00375000 | 2024-05-31 12:49PM EDT | 375.00 | 54.20 | 60.75 | 62.20 | -7.09 | -11.57% | 16 | 539 | 33.18% |
| MSFT241220C00380000 | 2024-05-31 2:03PM EDT | 380.00 | 51.10 | 57.05 | 59.90 | -7.00 | -12.05% | 13 | 1,268 | 33.83% |
| MSFT241220C00385000 | 2024-05-31 2:32PM EDT | 385.00 | 47.00 | 53.50 | 54.85 | -10.57 | -18.36% | 9 | 442 | 31.92% |
| MSFT241220C00390000 | 2024-05-31 1:41PM EDT | 390.00 | 43.75 | 50.00 | 51.40 | -17.25 | -28.28% | 3 | 627 | 31.38% |
| MSFT241220C00395000 | 2024-05-31 2:15PM EDT | 395.00 | 41.35 | 46.65 | 47.75 | -8.15 | -16.46% | 9 | 397 | 30.61% |
| MSFT241220C00400000 | 2024-05-31 3:59PM EDT | 400.00 | 43.50 | 43.40 | 44.60 | -0.60 | -1.36% | 38 | 1,666 | 30.19% |
| MSFT241220C00405000 | 2024-05-31 3:20PM EDT | 405.00 | 36.05 | 40.30 | 41.65 | -15.00 | -29.38% | 45 | 629 | 29.86% |
| MSFT241220C00410000 | 2024-05-31 3:47PM EDT | 410.00 | 33.65 | 37.30 | 39.65 | -5.10 | -13.16% | 113 | 2,168 | 30.22% |
| MSFT241220C00415000 | 2024-05-31 3:06PM EDT | 415.00 | 30.37 | 34.45 | 36.75 | -5.83 | -16.10% | 14 | 928 | 29.76% |
| MSFT241220C00420000 | 2024-05-31 3:59PM EDT | 420.00 | 31.90 | 31.75 | 33.05 | -0.60 | -1.85% | 109 | 2,253 | 28.57% |
| MSFT241220C00425000 | 2024-05-31 1:24PM EDT | 425.00 | 25.65 | 29.15 | 30.40 | -4.85 | -15.90% | 21 | 1,148 | 28.14% |
| MSFT241220C00430000 | 2024-05-31 3:49PM EDT | 430.00 | 23.84 | 26.65 | 27.95 | -3.80 | -13.75% | 44 | 1,990 | 27.79% |
| MSFT241220C00435000 | 2024-05-31 1:05PM EDT | 435.00 | 21.25 | 24.35 | 25.35 | -4.05 | -16.01% | 11 | 580 | 27.23% |
| MSFT241220C00440000 | 2024-05-31 3:31PM EDT | 440.00 | 19.43 | 22.15 | 23.15 | -3.57 | -15.52% | 50 | 2,787 | 26.89% |
| MSFT241220C00445000 | 2024-05-31 2:09PM EDT | 445.00 | 17.38 | 20.10 | 21.15 | -3.62 | -17.24% | 17 | 623 | 26.63% |
| MSFT241220C00450000 | 2024-05-31 3:40PM EDT | 450.00 | 18.00 | 18.20 | 19.20 | -1.45 | -7.46% | 284 | 3,082 | 26.32% |
| MSFT241220C00455000 | 2024-05-31 3:50PM EDT | 455.00 | 15.15 | 16.40 | 17.40 | -2.42 | -13.77% | 9 | 410 | 26.04% |
| MSFT241220C00460000 | 2024-05-31 1:09PM EDT | 460.00 | 12.84 | 14.75 | 15.50 | -3.66 | -22.18% | 37 | 2,869 | 25.58% |
| MSFT241220C00470000 | 2024-05-31 3:52PM EDT | 470.00 | 11.23 | 11.85 | 12.75 | -2.52 | -18.33% | 38 | 1,964 | 25.30% |
| MSFT241220C00475000 | 2024-05-31 3:35PM EDT | 475.00 | 9.29 | 10.55 | 13.00 | -6.51 | -41.20% | 18 | 653 | 26.59% |
| MSFT241220C00480000 | 2024-05-31 3:25PM EDT | 480.00 | 8.23 | 9.40 | 10.10 | -2.07 | -20.10% | 115 | 1,373 | 24.73% |
| MSFT241220C00485000 | 2024-05-31 12:04PM EDT | 485.00 | 7.24 | 8.30 | 9.25 | -2.38 | -24.74% | 1 | 284 | 24.79% |
| MSFT241220C00490000 | 2024-05-31 3:52PM EDT | 490.00 | 7.03 | 7.35 | 8.35 | -1.32 | -15.81% | 305 | 945 | 24.73% |
| MSFT241220C00495000 | 2024-05-31 12:52PM EDT | 495.00 | 5.60 | 6.50 | 7.40 | -1.90 | -25.33% | 4 | 1,716 | 24.52% |
| MSFT241220C00500000 | 2024-05-31 3:59PM EDT | 500.00 | 6.10 | 5.70 | 6.65 | -0.35 | -5.43% | 30 | 3,030 | 24.45% |
| MSFT241220C00505000 | 2024-05-31 11:50AM EDT | 505.00 | 4.27 | 5.05 | 5.85 | -2.38 | -35.79% | 3 | 300 | 24.24% |
| MSFT241220C00510000 | 2024-05-31 3:35PM EDT | 510.00 | 4.00 | 4.40 | 5.20 | -1.50 | -27.27% | 15 | 558 | 24.13% |
| MSFT241220C00515000 | 2024-05-31 1:30PM EDT | 515.00 | 3.43 | 3.85 | 4.55 | -1.07 | -23.78% | 124 | 233 | 23.94% |
| MSFT241220C00520000 | 2024-05-31 1:39PM EDT | 520.00 | 2.89 | 3.40 | 4.20 | -1.06 | -26.84% | 6 | 364 | 24.12% |
| MSFT241220C00525000 | 2024-05-31 2:59PM EDT | 525.00 | 2.60 | 2.93 | 3.55 | -1.15 | -30.67% | 3 | 592 | 23.74% |
| MSFT241220C00530000 | 2024-05-31 11:50AM EDT | 530.00 | 2.43 | 2.55 | 3.30 | -0.87 | -26.36% | 1 | 505 | 23.97% |
| MSFT241220C00535000 | 2024-05-28 2:31PM EDT | 535.00 | 3.88 | 2.24 | 2.87 | 0.00 | - | 1 | 1,592 | 23.80% |
| MSFT241220C00540000 | 2024-05-31 2:54PM EDT | 540.00 | 1.73 | 1.95 | 2.47 | -0.67 | -27.92% | 37 | 3,435 | 23.60% |
| MSFT241220C00550000 | 2024-05-31 12:33PM EDT | 550.00 | 1.34 | 1.49 | 1.91 | -0.51 | -27.57% | 29 | 326 | 23.48% |
| MSFT241220C00560000 | 2024-05-30 3:50PM EDT | 560.00 | 1.26 | 1.05 | 1.43 | -0.16 | -11.27% | 1 | 419 | 23.25% |
| MSFT241220C00570000 | 2024-05-31 10:38AM EDT | 570.00 | 0.85 | 0.70 | 1.22 | -0.26 | -23.42% | 1 | 920 | 23.62% |
| MSFT241220C00580000 | 2024-05-31 11:21AM EDT | 580.00 | 0.57 | 0.59 | 0.78 | -0.66 | -53.66% | 1 | 237 | 22.84% |
| MSFT241220C00600000 | 2024-05-31 3:42PM EDT | 600.00 | 0.43 | 0.20 | 0.71 | -0.11 | -20.37% | 4 | 406 | 24.34% |
| MSFT241220C00620000 | 2024-05-31 10:32AM EDT | 620.00 | 0.27 | 0.20 | 0.54 | -0.20 | -42.55% | 16 | 680 | 25.07% |
| MSFT241220C00640000 | 2024-05-31 10:32AM EDT | 640.00 | 0.16 | 0.00 | 0.28 | -0.07 | -30.43% | 16 | 241 | 24.49% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00125000 | 2024-05-31 10:22AM EDT | 125.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 60 | 2,798 | 51.17% |
| MSFT241220P00130000 | 2024-02-01 2:37PM EDT | 130.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 10 | 458 | 57.72% |
| MSFT241220P00135000 | 2024-02-21 4:33PM EDT | 135.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 1,638 | 55.66% |
| MSFT241220P00140000 | 2024-05-16 2:21PM EDT | 140.00 | 0.04 | 0.01 | 0.33 | 0.00 | - | 1 | 1,969 | 57.03% |
| MSFT241220P00145000 | 2024-02-07 3:40PM EDT | 145.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 13 | 2,320 | 52.25% |
| MSFT241220P00150000 | 2024-05-15 9:30AM EDT | 150.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 1 | 1,573 | 53.96% |
| MSFT241220P00155000 | 2024-05-22 9:30AM EDT | 155.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 3 | 1,524 | 52.30% |
| MSFT241220P00160000 | 2024-05-09 9:30AM EDT | 160.00 | 0.09 | 0.01 | 0.59 | 0.00 | - | 3 | 916 | 53.86% |
| MSFT241220P00165000 | 2024-05-30 12:07PM EDT | 165.00 | 0.05 | 0.00 | 2.19 | 0.00 | - | 10 | 1,077 | 62.72% |
| MSFT241220P00170000 | 2024-05-24 3:51PM EDT | 170.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 6 | 321 | 52.54% |
| MSFT241220P00175000 | 2024-05-24 3:49PM EDT | 175.00 | 0.07 | 0.01 | 0.36 | 0.00 | - | 5 | 755 | 50.27% |
| MSFT241220P00180000 | 2024-05-29 9:46AM EDT | 180.00 | 0.16 | 0.00 | 0.37 | 0.00 | - | 1 | 950 | 48.93% |
| MSFT241220P00185000 | 2024-05-24 3:50PM EDT | 185.00 | 0.12 | 0.01 | 0.38 | 0.00 | - | 3 | 1,108 | 47.61% |
| MSFT241220P00190000 | 2024-05-30 12:08PM EDT | 190.00 | 0.11 | 0.01 | 0.24 | 0.00 | - | 5 | 431 | 43.56% |
| MSFT241220P00195000 | 2024-05-31 3:02PM EDT | 195.00 | 0.14 | 0.10 | 0.46 | +0.03 | +27.27% | 65 | 328 | 45.90% |
| MSFT241220P00200000 | 2024-05-30 10:11AM EDT | 200.00 | 0.16 | 0.10 | 0.28 | 0.00 | - | 1 | 1,065 | 41.68% |
| MSFT241220P00205000 | 2024-05-22 9:44AM EDT | 205.00 | 0.15 | 0.10 | 0.47 | 0.00 | - | 1 | 520 | 43.24% |
| MSFT241220P00210000 | 2024-05-17 3:04PM EDT | 210.00 | 0.23 | 0.14 | 0.33 | +0.01 | +4.55% | 1 | 309 | 39.94% |
| MSFT241220P00215000 | 2024-05-30 12:06PM EDT | 215.00 | 0.21 | 0.10 | 0.54 | 0.00 | - | 5 | 380 | 41.38% |
| MSFT241220P00220000 | 2024-05-22 10:34AM EDT | 220.00 | 0.28 | 0.13 | 0.42 | 0.00 | - | 3 | 716 | 38.67% |
| MSFT241220P00225000 | 2024-05-29 2:43PM EDT | 225.00 | 0.27 | 0.10 | 0.63 | 0.00 | - | 3 | 696 | 39.67% |
| MSFT241220P00230000 | 2024-05-31 9:31AM EDT | 230.00 | 0.35 | 0.13 | 0.62 | +0.07 | +25.00% | 3 | 676 | 38.31% |
| MSFT241220P00235000 | 2024-05-30 12:18PM EDT | 235.00 | 0.37 | 0.31 | 0.59 | 0.00 | - | 1 | 671 | 36.78% |
| MSFT241220P00240000 | 2024-05-29 11:05AM EDT | 240.00 | 0.40 | 0.25 | 0.80 | 0.00 | - | 11 | 876 | 37.29% |
| MSFT241220P00245000 | 2024-05-30 12:31PM EDT | 245.00 | 0.60 | 0.36 | 0.74 | +0.11 | +22.45% | 1 | 1,257 | 35.60% |
| MSFT241220P00250000 | 2024-05-30 12:31PM EDT | 250.00 | 0.56 | 0.40 | 0.83 | 0.00 | - | 2 | 728 | 35.03% |
| MSFT241220P00255000 | 2024-05-30 3:35PM EDT | 255.00 | 0.71 | 0.48 | 0.91 | 0.00 | - | 4 | 453 | 34.35% |
| MSFT241220P00260000 | 2024-05-30 12:32PM EDT | 260.00 | 0.75 | 0.58 | 1.02 | 0.00 | - | 6 | 463 | 33.81% |
| MSFT241220P00265000 | 2024-05-23 12:36PM EDT | 265.00 | 0.65 | 0.68 | 1.10 | 0.00 | - | 7 | 579 | 33.06% |
| MSFT241220P00270000 | 2024-05-31 12:31PM EDT | 270.00 | 1.24 | 0.84 | 1.19 | +0.27 | +27.84% | 1 | 368 | 32.32% |
| MSFT241220P00275000 | 2024-05-30 3:49PM EDT | 275.00 | 1.33 | 0.94 | 1.40 | +0.16 | +13.68% | 11 | 1,855 | 32.11% |
| MSFT241220P00280000 | 2024-05-30 2:41PM EDT | 280.00 | 1.20 | 1.09 | 1.55 | 0.00 | - | 11 | 925 | 31.53% |
| MSFT241220P00285000 | 2024-05-21 3:08PM EDT | 285.00 | 1.12 | 1.24 | 1.72 | 0.00 | - | 3 | 627 | 30.98% |
| MSFT241220P00290000 | 2024-05-31 12:34PM EDT | 290.00 | 1.92 | 1.43 | 1.91 | +0.43 | +28.86% | 10 | 238 | 30.45% |
| MSFT241220P00295000 | 2024-05-31 12:17PM EDT | 295.00 | 2.26 | 1.64 | 2.12 | +0.61 | +36.97% | 20 | 662 | 29.92% |
| MSFT241220P00300000 | 2024-05-31 3:05PM EDT | 300.00 | 2.38 | 1.86 | 2.30 | +0.44 | +22.68% | 412 | 2,136 | 29.24% |
| MSFT241220P00305000 | 2024-05-28 1:11PM EDT | 305.00 | 1.69 | 2.01 | 2.51 | 0.00 | - | 1 | 347 | 28.61% |
| MSFT241220P00310000 | 2024-05-31 1:07PM EDT | 310.00 | 3.10 | 2.36 | 2.74 | +0.70 | +29.17% | 9 | 1,841 | 27.99% |
| MSFT241220P00315000 | 2024-05-31 3:37PM EDT | 315.00 | 3.35 | 2.57 | 3.00 | +0.70 | +26.42% | 1 | 410 | 27.39% |
| MSFT241220P00320000 | 2024-05-31 12:08PM EDT | 320.00 | 3.98 | 3.00 | 3.45 | +1.03 | +34.92% | 2 | 588 | 27.15% |
| MSFT241220P00325000 | 2024-05-31 12:09PM EDT | 325.00 | 4.45 | 3.10 | 3.90 | +1.19 | +36.50% | 30 | 614 | 26.80% |
| MSFT241220P00330000 | 2024-05-31 2:38PM EDT | 330.00 | 4.95 | 3.80 | 4.30 | +1.20 | +32.00% | 22 | 1,418 | 26.28% |
| MSFT241220P00335000 | 2024-05-31 3:27PM EDT | 335.00 | 5.21 | 4.05 | 4.70 | +0.81 | +18.41% | 23 | 886 | 25.69% |
| MSFT241220P00340000 | 2024-05-31 1:25PM EDT | 340.00 | 6.10 | 4.80 | 5.30 | +0.94 | +18.22% | 25 | 2,318 | 25.36% |
| MSFT241220P00345000 | 2024-05-31 11:38AM EDT | 345.00 | 7.05 | 5.40 | 5.80 | +1.50 | +27.03% | 15 | 672 | 24.79% |
| MSFT241220P00350000 | 2024-05-31 3:54PM EDT | 350.00 | 6.50 | 5.85 | 6.55 | +0.45 | +7.44% | 110 | 3,446 | 24.50% |
| MSFT241220P00355000 | 2024-05-31 1:08PM EDT | 355.00 | 8.77 | 6.65 | 7.30 | +2.49 | +39.65% | 15 | 665 | 24.12% |
| MSFT241220P00360000 | 2024-05-31 3:07PM EDT | 360.00 | 9.35 | 7.45 | 8.10 | +1.31 | +16.29% | 146 | 1,587 | 23.70% |
| MSFT241220P00365000 | 2024-05-31 2:08PM EDT | 365.00 | 10.66 | 8.35 | 9.00 | +2.86 | +36.67% | 39 | 5,471 | 23.31% |
| MSFT241220P00370000 | 2024-05-31 9:53AM EDT | 370.00 | 10.31 | 9.35 | 10.00 | +0.11 | +1.08% | 6 | 726 | 22.93% |
| MSFT241220P00375000 | 2024-05-31 1:16PM EDT | 375.00 | 13.05 | 10.15 | 11.10 | +2.56 | +24.40% | 27 | 998 | 22.57% |
| MSFT241220P00380000 | 2024-05-31 2:49PM EDT | 380.00 | 13.85 | 11.35 | 12.30 | +1.35 | +10.80% | 5 | 1,117 | 22.20% |
| MSFT241220P00385000 | 2024-05-31 1:50PM EDT | 385.00 | 16.10 | 12.70 | 13.60 | +3.25 | +25.29% | 3 | 592 | 21.82% |
| MSFT241220P00390000 | 2024-05-31 1:47PM EDT | 390.00 | 17.89 | 13.95 | 15.10 | +3.41 | +23.55% | 13 | 666 | 21.53% |
| MSFT241220P00395000 | 2024-05-31 12:43PM EDT | 395.00 | 16.26 | 15.45 | 16.65 | +1.01 | +6.62% | 15 | 1,410 | 21.16% |
| MSFT241220P00400000 | 2024-05-31 3:55PM EDT | 400.00 | 18.50 | 17.35 | 18.35 | +0.50 | +2.78% | 263 | 11,526 | 20.81% |
| MSFT241220P00405000 | 2024-05-31 2:11PM EDT | 405.00 | 23.13 | 19.20 | 20.15 | +3.73 | +19.23% | 1,088 | 603 | 20.43% |
| MSFT241220P00410000 | 2024-05-31 3:54PM EDT | 410.00 | 23.04 | 21.25 | 23.75 | +1.76 | +8.27% | 14 | 1,442 | 21.41% |
| MSFT241220P00415000 | 2024-05-30 10:35AM EDT | 415.00 | 28.25 | 23.00 | 24.25 | +6.20 | +28.12% | 2 | 805 | 19.72% |
| MSFT241220P00420000 | 2024-05-31 3:42PM EDT | 420.00 | 30.15 | 25.50 | 26.50 | +4.05 | +15.52% | 29 | 10,485 | 19.34% |
| MSFT241220P00425000 | 2024-05-31 3:05PM EDT | 425.00 | 33.30 | 27.70 | 28.90 | +4.20 | +14.43% | 1,023 | 2,598 | 18.94% |
| MSFT241220P00430000 | 2024-05-31 12:11PM EDT | 430.00 | 31.07 | 30.60 | 31.45 | -0.33 | -1.05% | 7 | 2,771 | 18.53% |
| MSFT241220P00435000 | 2024-05-30 3:58PM EDT | 435.00 | 34.60 | 32.80 | 34.20 | 0.00 | - | 318 | 502 | 18.14% |
| MSFT241220P00440000 | 2024-05-31 2:09PM EDT | 440.00 | 42.80 | 36.10 | 37.10 | +6.65 | +18.40% | 15 | 972 | 17.73% |
| MSFT241220P00445000 | 2024-05-23 3:17PM EDT | 445.00 | 34.05 | 38.90 | 40.15 | 0.00 | - | 9 | 250 | 17.29% |
| MSFT241220P00450000 | 2024-05-31 12:47PM EDT | 450.00 | 49.61 | 41.90 | 44.85 | +14.61 | +41.74% | 33 | 1,234 | 18.22% |
| MSFT241220P00455000 | 2024-05-29 10:12AM EDT | 455.00 | 37.34 | 45.60 | 46.75 | 0.00 | - | 10 | 141 | 16.33% |
| MSFT241220P00460000 | 2024-05-21 11:30AM EDT | 460.00 | 40.57 | 48.85 | 50.30 | 0.00 | - | 1 | 17 | 15.81% |
| MSFT241220P00470000 | 2024-05-23 1:40PM EDT | 470.00 | 47.60 | 56.40 | 57.90 | 0.00 | - | 14 | 28 | 14.61% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 475.00 | 85.25 | 49.65 | 50.80 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT241220P00480000 | 2024-05-29 9:30AM EDT | 480.00 | 59.20 | 64.85 | 66.25 | 0.00 | - | 1 | 4 | 13.29% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 485.00 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 9.50% |
| MSFT241220P00490000 | 2024-05-23 12:50PM EDT | 490.00 | 61.28 | 73.50 | 76.40 | 0.00 | - | 2 | 12 | 15.04% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 495.00 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220P00500000 | 2024-05-15 3:01PM EDT | 500.00 | 76.87 | 83.50 | 87.00 | 0.00 | - | 2 | 0 | 17.69% |
| MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 505.00 | 96.75 | 74.40 | 77.50 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT241220P00510000 | 2024-05-24 11:00AM EDT | 510.00 | 81.97 | 93.00 | 97.00 | 0.00 | - | 5 | 0 | 19.07% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 515.00 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 106.13% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 520.00 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 40.09% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 525.00 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 32.03% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 530.00 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 100.41% |
| MSFT241220P00535000 | 2024-05-21 1:04PM EDT | 535.00 | 105.41 | 118.00 | 122.00 | 0.00 | - | 6 | 0 | 22.29% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 540.00 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 23.58% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 570.00 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 43.10% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 580.00 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00600000 | 2024-05-15 3:48PM EDT | 600.00 | 176.57 | 183.00 | 187.00 | 0.00 | - | 10 | 0 | 29.60% |
| MSFT241220P00620000 | 2024-05-15 3:48PM EDT | 620.00 | 196.59 | 203.00 | 207.00 | 0.00 | - | 3 | 0 | 31.60% |
