Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.089,48 +313,88 (+0,51%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2024-06-04 3:34PM EDT | 110.00 | 307.15 | 333.70 | 336.85 | 0.00 | - | 1 | 47 | 103.59% |
| MSFT250117C00115000 | 2024-06-14 10:05AM EDT | 115.00 | 328.92 | 328.85 | 332.00 | +15.47 | +4.94% | 1 | 55 | 101.47% |
| MSFT250117C00120000 | 2024-04-26 9:36AM EDT | 120.00 | 293.50 | 311.85 | 315.30 | 0.00 | - | 1 | 287 | 0.00% |
| MSFT250117C00125000 | 2024-04-25 9:36AM EDT | 125.00 | 269.48 | 307.05 | 310.50 | 0.00 | - | 1 | 44 | 0.00% |
| MSFT250117C00130000 | 2024-04-25 9:36AM EDT | 130.00 | 264.65 | 302.20 | 305.65 | 0.00 | - | 3 | 375 | 0.00% |
| MSFT250117C00135000 | 2023-11-09 11:26AM EDT | 135.00 | 234.35 | 242.00 | 247.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT250117C00140000 | 2024-04-15 1:26PM EDT | 140.00 | 281.85 | 285.00 | 289.15 | 0.00 | - | 1 | 72 | 0.00% |
| MSFT250117C00145000 | 2024-04-05 2:33PM EDT | 145.00 | 284.10 | 263.30 | 267.85 | 0.00 | - | 4 | 173 | 0.00% |
| MSFT250117C00150000 | 2024-06-13 3:45PM EDT | 150.00 | 295.60 | 295.05 | 298.20 | 0.00 | - | 4 | 1,604 | 88.68% |
| MSFT250117C00155000 | 2023-09-21 11:56AM EDT | 155.00 | 176.17 | 178.00 | 183.00 | 0.00 | - | 1 | 191 | 0.00% |
| MSFT250117C00160000 | 2024-05-06 9:36AM EDT | 160.00 | 252.64 | 266.15 | 269.55 | 0.00 | - | 1 | 186 | 0.00% |
| MSFT250117C00165000 | 2024-03-26 11:07AM EDT | 165.00 | 262.55 | 231.20 | 233.70 | 0.00 | - | 1 | 506 | 0.00% |
| MSFT250117C00170000 | 2024-06-11 3:01PM EDT | 170.00 | 266.00 | 275.00 | 278.80 | 0.00 | - | 1 | 1,357 | 80.44% |
| MSFT250117C00175000 | 2024-05-29 12:36PM EDT | 175.00 | 260.73 | 270.80 | 273.95 | 0.00 | - | 2 | 1,031 | 80.11% |
| MSFT250117C00180000 | 2024-06-03 3:16PM EDT | 180.00 | 236.73 | 266.00 | 269.15 | 0.00 | - | 4 | 1,373 | 78.67% |
| MSFT250117C00185000 | 2024-05-30 10:36AM EDT | 185.00 | 240.53 | 260.25 | 264.30 | 0.00 | - | 5 | 398 | 75.46% |
| MSFT250117C00190000 | 2024-06-12 9:58AM EDT | 190.00 | 253.50 | 255.55 | 259.50 | 0.00 | - | 2 | 403 | 74.30% |
| MSFT250117C00195000 | 2024-05-13 1:12PM EDT | 195.00 | 224.59 | 250.10 | 254.00 | 0.00 | - | 6 | 839 | 70.64% |
| MSFT250117C00200000 | 2024-06-14 3:07PM EDT | 200.00 | 247.77 | 246.70 | 249.85 | +0.31 | +0.13% | 1 | 661 | 72.76% |
| MSFT250117C00205000 | 2024-06-12 2:40PM EDT | 205.00 | 240.50 | 241.85 | 245.00 | 0.00 | - | 32 | 176 | 71.26% |
| MSFT250117C00210000 | 2024-06-14 10:59AM EDT | 210.00 | 238.85 | 237.05 | 240.20 | +25.23 | +11.81% | 1 | 702 | 69.92% |
| MSFT250117C00215000 | 2024-05-09 2:44PM EDT | 215.00 | 203.65 | 214.85 | 216.15 | 0.00 | - | 5 | 502 | 0.00% |
| MSFT250117C00220000 | 2024-06-11 10:10AM EDT | 220.00 | 212.50 | 227.00 | 230.60 | 0.00 | - | 1 | 623 | 66.67% |
| MSFT250117C00225000 | 2024-05-24 12:43PM EDT | 225.00 | 211.98 | 222.15 | 225.80 | 0.00 | - | 10 | 428 | 65.32% |
| MSFT250117C00230000 | 2024-05-23 10:40AM EDT | 230.00 | 210.00 | 217.80 | 220.95 | 0.00 | - | 1 | 667 | 64.55% |
| MSFT250117C00235000 | 2024-05-10 11:44AM EDT | 235.00 | 185.50 | 195.70 | 197.00 | 0.00 | - | 1 | 278 | 0.00% |
| MSFT250117C00240000 | 2024-06-06 2:29PM EDT | 240.00 | 190.92 | 208.25 | 211.40 | 0.00 | - | 5 | 661 | 62.12% |
| MSFT250117C00245000 | 2024-06-12 1:32PM EDT | 245.00 | 202.14 | 203.45 | 207.10 | 0.00 | - | 11 | 451 | 61.41% |
| MSFT250117C00250000 | 2024-06-14 3:56PM EDT | 250.00 | 199.70 | 198.65 | 201.75 | +2.65 | +1.34% | 1 | 2,051 | 59.54% |
| MSFT250117C00255000 | 2024-05-23 10:18AM EDT | 255.00 | 185.01 | 193.95 | 197.00 | 0.00 | - | 4 | 544 | 58.45% |
| MSFT250117C00260000 | 2024-06-12 1:57PM EDT | 260.00 | 187.87 | 189.00 | 192.25 | 0.00 | - | 2 | 1,972 | 57.10% |
| MSFT250117C00265000 | 2024-05-14 3:38PM EDT | 265.00 | 161.34 | 183.25 | 187.00 | 0.00 | - | 34 | 2,448 | 54.45% |
| MSFT250117C00270000 | 2024-06-13 1:56PM EDT | 270.00 | 179.39 | 179.00 | 183.00 | 0.00 | - | 60 | 1,573 | 54.59% |
| MSFT250117C00275000 | 2024-05-10 1:58PM EDT | 275.00 | 149.40 | 157.65 | 159.00 | 0.00 | - | 7 | 1,411 | 0.00% |
| MSFT250117C00280000 | 2024-06-14 11:09AM EDT | 280.00 | 171.45 | 170.00 | 173.20 | +10.35 | +6.42% | 1 | 1,005 | 52.52% |
| MSFT250117C00285000 | 2024-06-12 3:59PM EDT | 285.00 | 166.23 | 164.70 | 168.50 | 0.00 | - | 1 | 487 | 50.96% |
| MSFT250117C00290000 | 2024-06-11 2:11PM EDT | 290.00 | 149.45 | 160.60 | 163.70 | 0.00 | - | 1 | 1,730 | 50.35% |
| MSFT250117C00295000 | 2024-06-12 9:59AM EDT | 295.00 | 153.05 | 155.30 | 159.05 | 0.00 | - | 1 | 559 | 51.83% |
| MSFT250117C00300000 | 2024-06-14 11:15AM EDT | 300.00 | 152.73 | 150.60 | 154.35 | +0.97 | +0.64% | 11 | 1,632 | 50.70% |
| MSFT250117C00305000 | 2024-06-13 1:53PM EDT | 305.00 | 146.70 | 146.00 | 149.65 | 0.00 | - | 19 | 953 | 49.56% |
| MSFT250117C00310000 | 2024-06-13 3:09PM EDT | 310.00 | 143.21 | 141.20 | 145.00 | +1.51 | +1.07% | 2 | 1,340 | 48.50% |
| MSFT250117C00315000 | 2024-06-13 9:59AM EDT | 315.00 | 138.27 | 136.95 | 141.00 | +0.65 | +0.47% | 6 | 1,622 | 48.31% |
| MSFT250117C00320000 | 2024-06-13 9:59AM EDT | 320.00 | 131.58 | 132.00 | 135.70 | -1.42 | -1.07% | 1 | 1,686 | 46.35% |
| MSFT250117C00325000 | 2024-06-14 11:22AM EDT | 325.00 | 129.37 | 127.90 | 131.90 | +20.37 | +18.69% | 3 | 1,045 | 46.36% |
| MSFT250117C00330000 | 2024-06-13 9:44AM EDT | 330.00 | 123.70 | 124.30 | 126.50 | 0.00 | - | 6 | 1,840 | 44.30% |
| MSFT250117C00335000 | 2024-06-13 11:18AM EDT | 335.00 | 120.58 | 119.85 | 120.90 | 0.00 | - | 5 | 989 | 42.04% |
| MSFT250117C00340000 | 2024-06-12 3:40PM EDT | 340.00 | 113.85 | 113.80 | 116.40 | +0.46 | +0.41% | 2 | 2,060 | 41.14% |
| MSFT250117C00345000 | 2024-06-13 11:24AM EDT | 345.00 | 111.54 | 110.85 | 111.90 | 0.00 | - | 1 | 1,204 | 40.23% |
| MSFT250117C00350000 | 2024-06-14 2:43PM EDT | 350.00 | 106.09 | 106.40 | 107.45 | -0.71 | -0.66% | 4 | 6,436 | 39.36% |
| MSFT250117C00355000 | 2024-06-14 10:50AM EDT | 355.00 | 102.00 | 101.85 | 103.90 | -0.43 | -0.42% | 1 | 656 | 39.44% |
| MSFT250117C00360000 | 2024-06-13 2:57PM EDT | 360.00 | 96.48 | 97.75 | 99.00 | 0.00 | - | 1 | 2,517 | 38.02% |
| MSFT250117C00365000 | 2024-06-13 3:34PM EDT | 365.00 | 90.10 | 93.45 | 94.15 | -2.50 | -2.70% | 1 | 754 | 36.66% |
| MSFT250117C00370000 | 2024-06-14 2:41PM EDT | 370.00 | 89.35 | 89.00 | 90.10 | -0.19 | -0.21% | 71 | 1,831 | 36.10% |
| MSFT250117C00375000 | 2024-06-14 3:39PM EDT | 375.00 | 85.02 | 84.80 | 86.00 | +1.02 | +1.21% | 10 | 2,178 | 35.45% |
| MSFT250117C00380000 | 2024-06-14 12:51PM EDT | 380.00 | 81.08 | 80.90 | 81.80 | +1.45 | +1.82% | 10 | 1,464 | 34.66% |
| MSFT250117C00385000 | 2024-06-12 3:57PM EDT | 385.00 | 76.00 | 76.85 | 77.75 | -1.12 | -1.45% | 3 | 1,305 | 33.97% |
| MSFT250117C00390000 | 2024-06-14 3:50PM EDT | 390.00 | 73.05 | 72.95 | 73.85 | +1.45 | +2.03% | 65 | 1,881 | 33.38% |
| MSFT250117C00395000 | 2024-06-14 11:30AM EDT | 395.00 | 69.10 | 68.90 | 70.05 | 0.00 | - | 2 | 1,679 | 32.83% |
| MSFT250117C00400000 | 2024-06-14 3:50PM EDT | 400.00 | 65.35 | 65.15 | 66.10 | +0.15 | +0.23% | 227 | 7,496 | 32.10% |
| MSFT250117C00405000 | 2024-06-14 2:25PM EDT | 405.00 | 62.00 | 61.50 | 62.65 | +1.00 | +1.64% | 28 | 1,328 | 31.74% |
| MSFT250117C00410000 | 2024-06-13 3:42PM EDT | 410.00 | 57.75 | 58.15 | 58.60 | 0.00 | - | 8 | 6,169 | 30.83% |
| MSFT250117C00415000 | 2024-06-14 3:58PM EDT | 415.00 | 54.70 | 54.50 | 55.40 | +0.89 | +1.65% | 8 | 1,784 | 30.55% |
| MSFT250117C00420000 | 2024-06-14 3:39PM EDT | 420.00 | 51.03 | 51.15 | 52.25 | -0.12 | -0.23% | 216 | 6,677 | 30.25% |
| MSFT250117C00425000 | 2024-06-14 3:39PM EDT | 425.00 | 47.82 | 48.10 | 48.80 | +0.32 | +0.67% | 129 | 1,579 | 29.65% |
| MSFT250117C00430000 | 2024-06-14 2:46PM EDT | 430.00 | 45.07 | 45.00 | 45.65 | +0.57 | +1.28% | 225 | 2,656 | 29.21% |
| MSFT250117C00435000 | 2024-06-14 1:40PM EDT | 435.00 | 42.58 | 42.00 | 42.85 | +1.54 | +3.75% | 8 | 7,669 | 28.97% |
| MSFT250117C00440000 | 2024-06-14 3:54PM EDT | 440.00 | 38.88 | 38.90 | 39.95 | -0.11 | -0.28% | 112 | 2,504 | 28.59% |
| MSFT250117C00445000 | 2024-06-14 3:22PM EDT | 445.00 | 36.40 | 36.20 | 37.00 | +1.08 | +3.06% | 9 | 2,091 | 28.10% |
| MSFT250117C00450000 | 2024-06-14 3:56PM EDT | 450.00 | 33.70 | 33.75 | 34.45 | +0.92 | +2.81% | 167 | 7,747 | 27.83% |
| MSFT250117C00455000 | 2024-06-14 12:27PM EDT | 455.00 | 31.50 | 31.10 | 31.80 | +0.25 | +0.80% | 11 | 1,439 | 27.41% |
| MSFT250117C00460000 | 2024-06-14 3:58PM EDT | 460.00 | 28.88 | 28.85 | 29.40 | +0.75 | +2.67% | 24 | 3,523 | 27.10% |
| MSFT250117C00465000 | 2024-06-14 3:49PM EDT | 465.00 | 26.55 | 26.60 | 27.15 | +0.47 | +1.80% | 15 | 838 | 26.83% |
| MSFT250117C00470000 | 2024-06-14 1:38PM EDT | 470.00 | 25.00 | 24.45 | 25.00 | +1.23 | +5.17% | 238 | 9,169 | 26.55% |
| MSFT250117C00475000 | 2024-06-14 3:21PM EDT | 475.00 | 22.60 | 22.45 | 23.00 | +0.45 | +2.03% | 116 | 1,539 | 26.31% |
| MSFT250117C00480000 | 2024-06-14 3:57PM EDT | 480.00 | 20.61 | 20.60 | 21.00 | +0.01 | +0.05% | 353 | 5,700 | 25.99% |
| MSFT250117C00485000 | 2024-06-14 12:23PM EDT | 485.00 | 19.33 | 18.85 | 19.35 | +0.68 | +3.65% | 8 | 684 | 25.86% |
| MSFT250117C00490000 | 2024-06-14 1:10PM EDT | 490.00 | 17.42 | 17.10 | 17.70 | +0.72 | +4.31% | 17 | 1,580 | 25.66% |
| MSFT250117C00495000 | 2024-06-14 3:55PM EDT | 495.00 | 15.60 | 15.60 | 16.10 | -0.10 | -0.64% | 14 | 1,925 | 25.42% |
| MSFT250117C00500000 | 2024-06-14 3:49PM EDT | 500.00 | 14.26 | 14.15 | 14.55 | -0.19 | -1.31% | 641 | 7,164 | 25.13% |
| MSFT250117C00505000 | 2024-06-14 3:54PM EDT | 505.00 | 12.85 | 12.90 | 13.25 | +0.40 | +3.21% | 64 | 1,526 | 24.98% |
| MSFT250117C00510000 | 2024-06-14 3:37PM EDT | 510.00 | 11.79 | 11.65 | 12.15 | +0.39 | +3.42% | 43 | 635 | 24.94% |
| MSFT250117C00515000 | 2024-06-14 10:47AM EDT | 515.00 | 10.45 | 10.55 | 11.05 | -0.02 | -0.19% | 16 | 929 | 24.82% |
| MSFT250117C00520000 | 2024-06-14 3:59PM EDT | 520.00 | 9.75 | 9.55 | 10.00 | +0.45 | +4.84% | 21 | 1,396 | 24.67% |
| MSFT250117C00525000 | 2024-06-14 3:21PM EDT | 525.00 | 8.77 | 8.65 | 9.10 | +0.10 | +1.15% | 91 | 2,286 | 24.60% |
| MSFT250117C00530000 | 2024-06-14 1:50PM EDT | 530.00 | 8.10 | 7.80 | 8.15 | +0.25 | +3.18% | 6 | 804 | 24.41% |
| MSFT250117C00535000 | 2024-06-13 9:30AM EDT | 535.00 | 6.80 | 7.00 | 7.35 | 0.00 | - | 2 | 1,222 | 24.30% |
| MSFT250117C00540000 | 2024-06-14 1:53PM EDT | 540.00 | 6.53 | 6.25 | 6.65 | +0.38 | +6.18% | 11 | 2,850 | 24.23% |
| MSFT250117C00550000 | 2024-06-14 3:56PM EDT | 550.00 | 5.10 | 5.05 | 5.35 | -0.05 | -0.97% | 5 | 3,157 | 24.01% |
| MSFT250117C00560000 | 2024-06-14 3:44PM EDT | 560.00 | 4.08 | 4.05 | 4.50 | -0.02 | -0.49% | 7 | 1,333 | 24.14% |
| MSFT250117C00570000 | 2024-06-14 10:51AM EDT | 570.00 | 3.35 | 3.20 | 3.45 | +0.05 | +1.52% | 10 | 645 | 23.72% |
| MSFT250117C00580000 | 2024-06-14 10:30AM EDT | 580.00 | 2.75 | 2.59 | 2.92 | +0.45 | +19.57% | 2 | 211 | 23.92% |
| MSFT250117C00600000 | 2024-06-14 3:42PM EDT | 600.00 | 1.66 | 1.66 | 1.72 | +0.12 | +7.79% | 56 | 857 | 23.37% |
| MSFT250117C00610000 | 2024-06-14 12:22PM EDT | 610.00 | 1.43 | 1.27 | 1.50 | -0.06 | -4.03% | 13 | 218 | 23.73% |
| MSFT250117C00620000 | 2024-06-14 3:56PM EDT | 620.00 | 1.12 | 1.01 | 1.15 | +0.12 | +12.00% | 14 | 1,777 | 23.52% |
| MSFT250117C00640000 | 2024-06-14 3:20PM EDT | 640.00 | 0.76 | 0.68 | 0.83 | -0.02 | -2.56% | 96 | 360 | 23.97% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2024-06-12 9:30AM EDT | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 11,740 | 57.03% |
| MSFT250117P00115000 | 2024-06-14 3:41PM EDT | 115.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 2 | 8,877 | 55.47% |
| MSFT250117P00120000 | 2024-05-30 11:02AM EDT | 120.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 25 | 1,846 | 58.01% |
| MSFT250117P00125000 | 2024-06-12 1:57PM EDT | 125.00 | 0.05 | 0.02 | 0.32 | 0.00 | - | 2 | 1,887 | 63.48% |
| MSFT250117P00130000 | 2024-06-13 10:09AM EDT | 130.00 | 0.07 | 0.02 | 0.32 | 0.00 | - | 1 | 2,321 | 61.62% |
| MSFT250117P00135000 | 2024-05-06 11:46AM EDT | 135.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 10 | 607 | 53.32% |
| MSFT250117P00140000 | 2024-06-10 1:24PM EDT | 140.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 1,671 | 53.32% |
| MSFT250117P00145000 | 2024-06-10 1:24PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 646 | 53.22% |
| MSFT250117P00150000 | 2024-06-07 3:59PM EDT | 150.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 22 | 4,564 | 54.88% |
| MSFT250117P00155000 | 2024-05-13 9:30AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4,147 | 25.00% |
| MSFT250117P00160000 | 2024-05-17 9:30AM EDT | 160.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 3 | 10,058 | 51.56% |
| MSFT250117P00165000 | 2024-06-12 1:56PM EDT | 165.00 | 0.06 | 0.05 | 0.36 | 0.00 | - | 20 | 1,652 | 51.17% |
| MSFT250117P00170000 | 2024-06-12 11:02AM EDT | 170.00 | 0.07 | 0.00 | 0.38 | 0.00 | - | 1 | 1,624 | 53.54% |
| MSFT250117P00175000 | 2024-06-12 2:00PM EDT | 175.00 | 0.08 | 0.07 | 0.18 | 0.00 | - | 15 | 1,665 | 47.56% |
| MSFT250117P00180000 | 2024-06-07 3:59PM EDT | 180.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 12 | 2,523 | 50.88% |
| MSFT250117P00185000 | 2024-06-12 1:48PM EDT | 185.00 | 0.12 | 0.10 | 0.41 | 0.00 | - | 30 | 581 | 49.61% |
| MSFT250117P00190000 | 2024-06-11 11:46AM EDT | 190.00 | 0.13 | 0.10 | 0.24 | 0.00 | - | 10 | 5,292 | 45.07% |
| MSFT250117P00195000 | 2024-05-30 12:42PM EDT | 195.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 3 | 2,175 | 42.87% |
| MSFT250117P00200000 | 2024-06-12 2:02PM EDT | 200.00 | 0.16 | 0.11 | 0.22 | 0.00 | - | 5 | 7,167 | 42.09% |
| MSFT250117P00205000 | 2024-06-07 12:55PM EDT | 205.00 | 0.17 | 0.11 | 0.24 | 0.00 | - | 1 | 790 | 41.28% |
| MSFT250117P00210000 | 2024-06-13 3:14PM EDT | 210.00 | 0.19 | 0.12 | 0.28 | 0.00 | - | 5 | 3,432 | 40.85% |
| MSFT250117P00215000 | 2024-06-10 9:30AM EDT | 215.00 | 0.20 | 0.15 | 0.28 | 0.00 | - | 1 | 2,679 | 39.65% |
| MSFT250117P00220000 | 2024-06-14 10:41AM EDT | 220.00 | 0.27 | 0.14 | 0.31 | +0.04 | +17.39% | 3 | 2,927 | 38.99% |
| MSFT250117P00225000 | 2024-06-13 10:53AM EDT | 225.00 | 0.20 | 0.16 | 0.33 | 0.00 | - | 6 | 1,930 | 38.14% |
| MSFT250117P00230000 | 2024-06-14 1:25PM EDT | 230.00 | 0.31 | 0.19 | 0.40 | +0.06 | +24.00% | 1 | 2,162 | 37.94% |
| MSFT250117P00235000 | 2024-06-14 1:58PM EDT | 235.00 | 0.35 | 0.30 | 0.40 | +0.04 | +12.90% | 1 | 5,184 | 36.82% |
| MSFT250117P00240000 | 2024-06-14 2:52PM EDT | 240.00 | 0.37 | 0.25 | 0.44 | -0.03 | -7.50% | 2 | 6,703 | 36.16% |
| MSFT250117P00245000 | 2024-05-31 3:10PM EDT | 245.00 | 0.78 | 0.29 | 0.52 | 0.00 | - | 3 | 4,763 | 35.89% |
| MSFT250117P00250000 | 2024-06-14 9:57AM EDT | 250.00 | 0.50 | 0.34 | 0.57 | +0.04 | +8.70% | 300 | 5,972 | 35.25% |
| MSFT250117P00255000 | 2024-06-10 3:52PM EDT | 255.00 | 0.57 | 0.39 | 0.63 | 0.00 | - | 1 | 1,324 | 34.67% |
| MSFT250117P00260000 | 2024-06-13 3:59PM EDT | 260.00 | 0.58 | 0.45 | 0.69 | 0.00 | - | 200 | 3,569 | 34.06% |
| MSFT250117P00265000 | 2024-06-10 3:49PM EDT | 265.00 | 0.69 | 0.52 | 0.96 | 0.00 | - | 5 | 4,062 | 34.77% |
| MSFT250117P00270000 | 2024-06-11 1:16PM EDT | 270.00 | 0.80 | 0.57 | 1.19 | 0.00 | - | 1 | 2,304 | 34.92% |
| MSFT250117P00275000 | 2024-06-12 3:36PM EDT | 275.00 | 0.85 | 0.68 | 0.89 | 0.00 | - | 50 | 3,078 | 32.15% |
| MSFT250117P00280000 | 2024-06-14 3:24PM EDT | 280.00 | 0.89 | 0.76 | 0.96 | +0.09 | +11.25% | 3 | 4,668 | 31.48% |
| MSFT250117P00285000 | 2024-06-12 10:47AM EDT | 285.00 | 0.95 | 0.86 | 1.08 | 0.00 | - | 3 | 840 | 31.04% |
| MSFT250117P00290000 | 2024-06-13 10:25AM EDT | 290.00 | 1.07 | 1.00 | 1.14 | 0.00 | - | 1 | 3,424 | 30.27% |
| MSFT250117P00295000 | 2024-06-14 3:59PM EDT | 295.00 | 1.19 | 1.10 | 1.31 | -0.29 | -19.59% | 1 | 1,291 | 29.98% |
| MSFT250117P00300000 | 2024-06-14 11:19AM EDT | 300.00 | 1.30 | 1.22 | 1.40 | +0.02 | +1.56% | 5 | 5,172 | 29.28% |
| MSFT250117P00305000 | 2024-06-13 3:54PM EDT | 305.00 | 1.58 | 1.37 | 1.60 | 0.00 | - | 100 | 3,295 | 28.97% |
| MSFT250117P00310000 | 2024-06-12 10:16AM EDT | 310.00 | 1.67 | 1.54 | 1.77 | 0.00 | - | 1 | 2,031 | 28.49% |
| MSFT250117P00315000 | 2024-06-14 2:10PM EDT | 315.00 | 1.85 | 1.72 | 1.95 | +0.05 | +2.78% | 7 | 2,409 | 27.98% |
| MSFT250117P00320000 | 2024-06-14 1:25PM EDT | 320.00 | 2.07 | 1.92 | 2.16 | -0.12 | -5.48% | 10 | 4,731 | 27.52% |
| MSFT250117P00325000 | 2024-06-14 12:03PM EDT | 325.00 | 2.27 | 2.20 | 2.35 | -0.02 | -0.87% | 34 | 2,129 | 26.95% |
| MSFT250117P00330000 | 2024-06-14 1:17PM EDT | 330.00 | 2.53 | 2.44 | 2.67 | +0.03 | +1.20% | 8 | 2,696 | 26.66% |
| MSFT250117P00335000 | 2024-06-14 9:49AM EDT | 335.00 | 2.95 | 2.71 | 2.90 | +0.12 | +4.24% | 23 | 1,770 | 26.09% |
| MSFT250117P00340000 | 2024-06-14 10:47AM EDT | 340.00 | 3.20 | 3.05 | 3.30 | 0.00 | - | 3 | 4,747 | 25.83% |
| MSFT250117P00345000 | 2024-06-14 9:30AM EDT | 345.00 | 3.83 | 3.40 | 3.70 | +0.33 | +9.43% | 1 | 2,294 | 25.49% |
| MSFT250117P00350000 | 2024-06-14 2:51PM EDT | 350.00 | 3.95 | 3.80 | 4.15 | -0.05 | -1.25% | 10 | 6,594 | 25.16% |
| MSFT250117P00355000 | 2024-06-14 12:24PM EDT | 355.00 | 4.40 | 4.25 | 4.60 | +0.02 | +0.46% | 31 | 1,354 | 24.76% |
| MSFT250117P00360000 | 2024-06-13 3:11PM EDT | 360.00 | 4.91 | 4.75 | 5.05 | 0.00 | - | 13 | 2,289 | 24.29% |
| MSFT250117P00365000 | 2024-06-14 12:55PM EDT | 365.00 | 5.62 | 5.30 | 5.65 | +0.17 | +3.12% | 2 | 1,222 | 23.98% |
| MSFT250117P00370000 | 2024-06-14 3:08PM EDT | 370.00 | 6.10 | 5.95 | 6.30 | 0.00 | - | 14 | 2,615 | 23.65% |
| MSFT250117P00375000 | 2024-06-14 3:32PM EDT | 375.00 | 6.80 | 6.65 | 6.95 | -0.01 | -0.15% | 17 | 3,011 | 23.25% |
| MSFT250117P00380000 | 2024-06-14 3:33PM EDT | 380.00 | 7.59 | 7.50 | 7.75 | -0.11 | -1.43% | 37 | 2,741 | 22.95% |
| MSFT250117P00385000 | 2024-06-14 3:18PM EDT | 385.00 | 8.45 | 8.15 | 8.60 | -0.05 | -0.59% | 34 | 1,588 | 22.62% |
| MSFT250117P00390000 | 2024-06-13 10:10AM EDT | 390.00 | 9.55 | 9.15 | 9.55 | 0.00 | - | 5 | 4,030 | 22.32% |
| MSFT250117P00395000 | 2024-06-14 3:57PM EDT | 395.00 | 10.35 | 10.15 | 10.40 | -0.15 | -1.43% | 59 | 1,769 | 21.83% |
| MSFT250117P00400000 | 2024-06-14 3:40PM EDT | 400.00 | 11.62 | 11.30 | 12.65 | +0.07 | +0.61% | 98 | 4,260 | 22.58% |
| MSFT250117P00405000 | 2024-06-14 1:09PM EDT | 405.00 | 12.85 | 12.60 | 12.95 | -0.05 | -0.39% | 14 | 1,643 | 21.41% |
| MSFT250117P00410000 | 2024-06-14 11:50AM EDT | 410.00 | 14.30 | 13.85 | 14.30 | +0.08 | +0.56% | 17 | 2,161 | 21.12% |
| MSFT250117P00415000 | 2024-06-14 3:54PM EDT | 415.00 | 15.63 | 15.25 | 15.60 | -0.07 | -0.45% | 91 | 1,684 | 20.70% |
| MSFT250117P00420000 | 2024-06-14 3:45PM EDT | 420.00 | 17.22 | 16.75 | 17.35 | -0.12 | -0.69% | 30 | 3,292 | 20.55% |
| MSFT250117P00425000 | 2024-06-14 2:54PM EDT | 425.00 | 18.90 | 18.40 | 19.05 | -0.10 | -0.53% | 103 | 1,406 | 20.26% |
| MSFT250117P00430000 | 2024-06-14 2:58PM EDT | 430.00 | 20.64 | 20.30 | 21.40 | -0.41 | -1.95% | 123 | 1,963 | 20.36% |
| MSFT250117P00435000 | 2024-06-14 3:33PM EDT | 435.00 | 22.70 | 22.20 | 22.75 | -0.30 | -1.30% | 47 | 662 | 19.61% |
| MSFT250117P00440000 | 2024-06-14 3:45PM EDT | 440.00 | 24.87 | 24.30 | 24.95 | -0.38 | -1.50% | 8 | 1,768 | 19.39% |
| MSFT250117P00445000 | 2024-06-14 10:26AM EDT | 445.00 | 27.40 | 26.60 | 27.20 | +1.10 | +4.18% | 6 | 150 | 19.09% |
| MSFT250117P00450000 | 2024-06-14 3:39PM EDT | 450.00 | 29.55 | 28.85 | 30.35 | -0.42 | -1.40% | 9 | 1,244 | 19.36% |
| MSFT250117P00455000 | 2024-06-12 10:37AM EDT | 455.00 | 33.32 | 31.40 | 32.10 | 0.00 | - | 8 | 272 | 18.47% |
| MSFT250117P00460000 | 2024-06-14 1:59PM EDT | 460.00 | 34.56 | 34.05 | 34.70 | -0.25 | -0.72% | 100 | 163 | 18.10% |
| MSFT250117P00465000 | 2024-06-12 12:35PM EDT | 465.00 | 39.00 | 36.90 | 37.80 | 0.00 | - | 2 | 12 | 17.98% |
| MSFT250117P00470000 | 2024-06-13 12:15PM EDT | 470.00 | 40.90 | 39.85 | 40.70 | 0.00 | - | 58 | 138 | 17.59% |
| MSFT250117P00475000 | 2024-06-13 9:57AM EDT | 475.00 | 45.45 | 42.85 | 43.90 | 0.00 | - | 1 | 43 | 17.31% |
| MSFT250117P00480000 | 2024-06-14 1:59PM EDT | 480.00 | 46.78 | 46.10 | 47.20 | +0.28 | +0.60% | 100 | 29 | 16.98% |
| MSFT250117P00485000 | 2024-06-11 3:15PM EDT | 485.00 | 57.35 | 49.50 | 51.55 | 0.00 | - | 3 | 6 | 17.44% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 490.00 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 36.30% |
| MSFT250117P00495000 | 2024-06-13 9:48AM EDT | 495.00 | 57.00 | 56.75 | 57.85 | 0.00 | - | 2 | 45 | 15.75% |
| MSFT250117P00500000 | 2024-06-14 3:22PM EDT | 500.00 | 61.34 | 60.50 | 62.70 | -1.04 | -1.67% | 8 | 15 | 16.44% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 505.00 | 106.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 510.00 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 44.13% |
| MSFT250117P00515000 | 2024-05-31 3:50PM EDT | 515.00 | 106.15 | 72.95 | 74.20 | 0.00 | - | 1 | 0 | 13.90% |
| MSFT250117P00520000 | 2024-05-17 1:08PM EDT | 520.00 | 100.86 | 77.30 | 79.65 | 0.00 | - | 2 | 0 | 15.37% |
| MSFT250117P00525000 | 2024-05-21 10:09AM EDT | 525.00 | 97.35 | 82.10 | 83.30 | 0.00 | - | 2 | 0 | 13.11% |
| MSFT250117P00530000 | 2024-06-10 3:02PM EDT | 530.00 | 102.46 | 86.80 | 88.20 | 0.00 | - | 1 | 1 | 13.37% |
| MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 535.00 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 50.54% |
| MSFT250117P00540000 | 2024-05-30 3:22PM EDT | 540.00 | 122.82 | 96.75 | 98.15 | 0.00 | - | 1 | 1 | 14.30% |
| MSFT250117P00550000 | 2024-06-13 1:34PM EDT | 550.00 | 109.30 | 106.70 | 108.20 | 0.00 | - | 7 | 0 | 15.53% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 560.00 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 44.27% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 570.00 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 61.13% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 580.00 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00600000 | 2024-05-21 1:13PM EDT | 600.00 | 170.10 | 156.65 | 158.30 | 0.00 | - | 1 | 0 | 20.80% |
| MSFT250117P00610000 | 2024-03-08 12:51PM EDT | 610.00 | 202.66 | 182.00 | 186.05 | 0.00 | - | 12 | 0 | 46.56% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 620.00 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 69.29% |
| MSFT250117P00640000 | 2024-05-23 9:35AM EDT | 640.00 | 207.00 | 196.65 | 198.40 | 0.00 | - | 5 | 0 | 24.73% |
