Deutsche Märkte schließen in 2 Stunden 24 Minuten
DAX
18.015,18 +13,16 (+0,07%) Euro Stoxx 50
4.855,84 +16,70 (+0,35%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.334,00 -15,10 (-0,64%) EUR/USD
1,0720 +0,0011 (+0,11%) Bitcoin EUR
61.124,80 -971,03 (-1,56%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219C00125000 | 2024-06-05 11:54AM EDT | 125.00 | 302.80 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 0.00% |
| MSFT251219C00130000 | 2024-04-23 9:30AM EDT | 130.00 | 280.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT251219C00135000 | 2024-06-12 1:03PM EDT | 135.00 | 310.57 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| MSFT251219C00140000 | 2024-06-12 1:03PM EDT | 140.00 | 305.84 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| MSFT251219C00145000 | 2024-03-14 2:17PM EDT | 145.00 | 289.75 | 283.00 | 288.00 | 0.00 | - | 2 | 12 | 0.00% |
| MSFT251219C00150000 | 2024-06-11 10:17AM EDT | 150.00 | 285.50 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| MSFT251219C00155000 | 2023-11-17 4:33PM EDT | 155.00 | 226.20 | 222.50 | 226.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT251219C00160000 | 2024-05-17 11:57AM EDT | 160.00 | 268.75 | 289.00 | 294.00 | 0.00 | - | 2 | 70 | 63.54% |
| MSFT251219C00165000 | 2023-11-17 4:33PM EDT | 165.00 | 217.61 | 213.50 | 217.50 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT251219C00170000 | 2024-05-28 3:58PM EDT | 170.00 | 271.20 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| MSFT251219C00175000 | 2024-05-14 2:15PM EDT | 175.00 | 250.60 | 274.00 | 279.00 | 0.00 | - | 20 | 15 | 58.55% |
| MSFT251219C00180000 | 2024-06-13 3:19PM EDT | 180.00 | 272.32 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MSFT251219C00185000 | 2024-05-24 2:21PM EDT | 185.00 | 257.70 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| MSFT251219C00190000 | 2024-06-13 3:19PM EDT | 190.00 | 263.04 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSFT251219C00195000 | 2024-02-05 4:05PM EDT | 195.00 | 223.46 | 219.50 | 224.00 | 0.00 | - | 2 | 16 | 0.00% |
| MSFT251219C00200000 | 2024-06-11 10:17AM EDT | 200.00 | 239.73 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 0.00% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 205.00 | 217.75 | 236.50 | 240.85 | 0.00 | - | 1 | 29 | 39.04% |
| MSFT251219C00210000 | 2024-06-11 3:59PM EDT | 210.00 | 236.33 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| MSFT251219C00215000 | 2024-05-14 2:52PM EDT | 215.00 | 215.49 | 237.60 | 242.25 | 0.00 | - | 5 | 77 | 52.01% |
| MSFT251219C00220000 | 2024-06-12 12:25PM EDT | 220.00 | 232.80 | 0.00 | 0.00 | 0.00 | - | 60 | 147 | 0.00% |
| MSFT251219C00225000 | 2024-06-12 12:21PM EDT | 225.00 | 228.60 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| MSFT251219C00230000 | 2024-05-20 9:38AM EDT | 230.00 | 210.50 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 0.00% |
| MSFT251219C00235000 | 2024-05-20 9:38AM EDT | 235.00 | 206.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSFT251219C00240000 | 2024-06-12 11:10AM EDT | 240.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| MSFT251219C00245000 | 2024-06-07 10:33AM EDT | 245.00 | 196.82 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| MSFT251219C00250000 | 2024-06-11 1:09PM EDT | 250.00 | 196.00 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
| MSFT251219C00255000 | 2024-05-22 2:51PM EDT | 255.00 | 192.79 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| MSFT251219C00260000 | 2024-06-12 3:36PM EDT | 260.00 | 199.79 | 0.00 | 0.00 | 0.00 | - | 6 | 182 | 0.00% |
| MSFT251219C00265000 | 2024-05-29 3:35PM EDT | 265.00 | 186.00 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| MSFT251219C00270000 | 2024-06-13 1:51PM EDT | 270.00 | 191.50 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| MSFT251219C00275000 | 2024-04-29 9:53AM EDT | 275.00 | 149.65 | 175.45 | 179.05 | 0.00 | - | 2 | 312 | 36.55% |
| MSFT251219C00280000 | 2024-06-12 1:16PM EDT | 280.00 | 181.20 | 0.00 | 0.00 | 0.00 | - | 3 | 705 | 0.00% |
| MSFT251219C00285000 | 2024-05-21 11:15AM EDT | 285.00 | 168.10 | 0.00 | 0.00 | 0.00 | - | 23 | 147 | 0.00% |
| MSFT251219C00290000 | 2024-06-12 3:02PM EDT | 290.00 | 174.00 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| MSFT251219C00295000 | 2024-05-21 11:14AM EDT | 295.00 | 159.80 | 0.00 | 0.00 | 0.00 | - | 12 | 128 | 0.00% |
| MSFT251219C00300000 | 2024-06-13 3:55PM EDT | 300.00 | 166.50 | 0.00 | 0.00 | 0.00 | - | 4 | 952 | 0.00% |
| MSFT251219C00305000 | 2024-05-21 2:40PM EDT | 305.00 | 154.10 | 0.00 | 0.00 | 0.00 | - | 10 | 308 | 0.00% |
| MSFT251219C00310000 | 2024-06-13 2:05PM EDT | 310.00 | 157.20 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 0.00% |
| MSFT251219C00315000 | 2024-06-14 3:59PM EDT | 315.00 | 154.64 | 0.00 | 0.00 | 0.00 | - | 10 | 799 | 0.00% |
| MSFT251219C00320000 | 2024-06-12 9:30AM EDT | 320.00 | 143.43 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 0.00% |
| MSFT251219C00325000 | 2024-06-05 3:50PM EDT | 325.00 | 129.29 | 0.00 | 0.00 | 0.00 | - | 4 | 448 | 0.00% |
| MSFT251219C00330000 | 2024-06-14 11:42AM EDT | 330.00 | 141.87 | 0.00 | 0.00 | 0.00 | - | 8 | 378 | 0.00% |
| MSFT251219C00335000 | 2024-06-12 3:32PM EDT | 335.00 | 136.50 | 0.00 | 0.00 | 0.00 | - | 3 | 455 | 0.00% |
| MSFT251219C00340000 | 2024-06-14 11:44AM EDT | 340.00 | 133.92 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 0.00% |
| MSFT251219C00345000 | 2024-05-22 11:30AM EDT | 345.00 | 123.37 | 0.00 | 0.00 | 0.00 | - | 1 | 709 | 0.00% |
| MSFT251219C00350000 | 2024-06-13 12:38PM EDT | 350.00 | 126.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,152 | 0.00% |
| MSFT251219C00355000 | 2024-06-12 1:28PM EDT | 355.00 | 121.49 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| MSFT251219C00360000 | 2024-06-14 3:07PM EDT | 360.00 | 119.10 | 0.00 | 0.00 | 0.00 | - | 8 | 2,531 | 0.00% |
| MSFT251219C00365000 | 2024-06-06 12:07PM EDT | 365.00 | 100.54 | 0.00 | 0.00 | 0.00 | - | 4 | 290 | 0.00% |
| MSFT251219C00370000 | 2024-06-12 1:28PM EDT | 370.00 | 110.84 | 0.00 | 0.00 | 0.00 | - | 1 | 539 | 0.00% |
| MSFT251219C00375000 | 2024-06-14 11:48AM EDT | 375.00 | 108.22 | 0.00 | 0.00 | 0.00 | - | 11 | 561 | 0.00% |
| MSFT251219C00380000 | 2024-06-13 10:50AM EDT | 380.00 | 105.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2,943 | 0.00% |
| MSFT251219C00385000 | 2024-06-06 10:07AM EDT | 385.00 | 88.11 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 0.00% |
| MSFT251219C00390000 | 2024-06-13 1:57PM EDT | 390.00 | 98.30 | 0.00 | 0.00 | 0.00 | - | 2 | 575 | 0.00% |
| MSFT251219C00395000 | 2024-06-12 1:12PM EDT | 395.00 | 93.55 | 0.00 | 0.00 | 0.00 | - | 4 | 648 | 0.00% |
| MSFT251219C00400000 | 2024-06-14 12:00PM EDT | 400.00 | 92.85 | 0.00 | 0.00 | 0.00 | - | 7 | 1,294 | 0.00% |
| MSFT251219C00405000 | 2024-06-14 11:01AM EDT | 405.00 | 89.74 | 0.00 | 0.00 | 0.00 | - | 2 | 481 | 0.00% |
| MSFT251219C00410000 | 2024-06-12 3:58PM EDT | 410.00 | 86.67 | 0.00 | 0.00 | 0.00 | - | 4 | 1,471 | 0.00% |
| MSFT251219C00415000 | 2024-06-14 11:01AM EDT | 415.00 | 83.72 | 0.00 | 0.00 | 0.00 | - | 2 | 532 | 0.00% |
| MSFT251219C00420000 | 2024-06-13 10:14AM EDT | 420.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,044 | 0.00% |
| MSFT251219C00425000 | 2024-06-12 3:32PM EDT | 425.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 13 | 501 | 0.00% |
| MSFT251219C00430000 | 2024-06-13 3:03PM EDT | 430.00 | 73.22 | 0.00 | 0.00 | 0.00 | - | 2 | 697 | 0.00% |
| MSFT251219C00435000 | 2024-06-13 9:58AM EDT | 435.00 | 71.12 | 0.00 | 0.00 | 0.00 | - | 50 | 219 | 0.00% |
| MSFT251219C00440000 | 2024-06-14 3:25PM EDT | 440.00 | 71.40 | 0.00 | 0.00 | 0.00 | - | 5 | 878 | 0.00% |
| MSFT251219C00445000 | 2024-06-14 2:10PM EDT | 445.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | 9 | 2,321 | 0.10% |
| MSFT251219C00450000 | 2024-06-14 11:34AM EDT | 450.00 | 64.37 | 0.00 | 0.00 | 0.00 | - | 2 | 1,781 | 0.39% |
| MSFT251219C00455000 | 2024-05-22 11:56AM EDT | 455.00 | 55.87 | 0.00 | 0.00 | 0.00 | - | 13 | 619 | 0.39% |
| MSFT251219C00460000 | 2024-06-14 11:35AM EDT | 460.00 | 59.02 | 0.00 | 0.00 | 0.00 | - | 3 | 746 | 0.78% |
| MSFT251219C00465000 | 2024-06-11 1:10PM EDT | 465.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 3 | 545 | 0.78% |
| MSFT251219C00470000 | 2024-06-14 3:00PM EDT | 470.00 | 54.28 | 0.00 | 0.00 | 0.00 | - | 2 | 446 | 0.78% |
| MSFT251219C00475000 | 2024-06-13 2:30PM EDT | 475.00 | 51.24 | 0.00 | 0.00 | 0.00 | - | 7 | 203 | 1.56% |
| MSFT251219C00480000 | 2024-06-13 2:20PM EDT | 480.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 6 | 154 | 1.56% |
| MSFT251219C00485000 | 2024-06-13 2:35PM EDT | 485.00 | 46.06 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 1.56% |
| MSFT251219C00490000 | 2024-06-11 11:43AM EDT | 490.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 6 | 522 | 1.56% |
| MSFT251219C00495000 | 2024-06-13 3:45PM EDT | 495.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 1.56% |
| MSFT251219C00500000 | 2024-06-14 12:02PM EDT | 500.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 9 | 1,191 | 1.56% |
| MSFT251219C00505000 | 2024-06-14 11:39AM EDT | 505.00 | 39.86 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 1.56% |
| MSFT251219C00510000 | 2024-05-31 11:04AM EDT | 510.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 3.13% |
| MSFT251219C00515000 | 2024-06-14 11:23AM EDT | 515.00 | 34.76 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 3.13% |
| MSFT251219C00520000 | 2024-06-13 11:05AM EDT | 520.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 5 | 800 | 3.13% |
| MSFT251219C00525000 | 2024-05-21 10:14AM EDT | 525.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 11 | 357 | 3.13% |
| MSFT251219C00530000 | 2024-06-14 2:22PM EDT | 530.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 754 | 3.13% |
| MSFT251219C00535000 | 2024-05-31 12:48PM EDT | 535.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 30 | 170 | 3.13% |
| MSFT251219C00540000 | 2024-06-14 9:45AM EDT | 540.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,037 | 3.13% |
| MSFT251219C00550000 | 2024-06-14 12:38PM EDT | 550.00 | 25.88 | 0.00 | 0.00 | 0.00 | - | 10 | 432 | 3.13% |
| MSFT251219C00560000 | 2024-06-06 3:47PM EDT | 560.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 3.13% |
| MSFT251219C00570000 | 2024-06-13 12:21PM EDT | 570.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,049 | 3.13% |
| MSFT251219C00580000 | 2024-06-13 2:29PM EDT | 580.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 3.13% |
| MSFT251219C00600000 | 2024-06-12 3:56PM EDT | 600.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 48 | 2,465 | 6.25% |
| MSFT251219C00610000 | 2024-06-12 11:04AM EDT | 610.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 6.25% |
| MSFT251219C00620000 | 2024-06-06 9:44AM EDT | 620.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 6.25% |
| MSFT251219C00640000 | 2024-06-07 12:13PM EDT | 640.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 6.25% |
| MSFT251219C00660000 | 2024-06-14 10:45AM EDT | 660.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219P00125000 | 2024-06-13 12:56PM EDT | 125.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 22 | 1,962 | 25.00% |
| MSFT251219P00130000 | 2024-01-30 12:08PM EDT | 130.00 | 0.60 | 0.03 | 1.70 | 0.00 | - | 1 | 234 | 52.80% |
| MSFT251219P00135000 | 2024-05-28 2:48PM EDT | 135.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1,945 | 25.00% |
| MSFT251219P00140000 | 2024-04-19 2:27PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT251219P00145000 | 2024-05-14 11:19AM EDT | 145.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 5 | 126 | 51.85% |
| MSFT251219P00150000 | 2024-05-21 3:03PM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 584 | 12.50% |
| MSFT251219P00155000 | 2024-04-22 9:41AM EDT | 155.00 | 1.24 | 0.00 | 2.79 | 0.00 | - | 7 | 277 | 50.02% |
| MSFT251219P00160000 | 2024-06-12 1:30PM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 415 | 12.50% |
| MSFT251219P00165000 | 2024-05-13 11:30AM EDT | 165.00 | 0.80 | 0.15 | 0.79 | 0.00 | - | 1 | 181 | 38.15% |
| MSFT251219P00170000 | 2024-05-03 2:24PM EDT | 170.00 | 1.42 | 0.29 | 5.00 | 0.00 | - | 2 | 526 | 52.06% |
| MSFT251219P00175000 | 2024-05-13 11:30AM EDT | 175.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 1 | 327 | 39.89% |
| MSFT251219P00180000 | 2024-05-31 3:05PM EDT | 180.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 572 | 12.50% |
| MSFT251219P00185000 | 2024-06-12 3:20PM EDT | 185.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 12.50% |
| MSFT251219P00190000 | 2024-05-09 11:11AM EDT | 190.00 | 1.00 | 0.00 | 1.60 | 0.00 | - | 1 | 112 | 37.07% |
| MSFT251219P00195000 | 2024-06-12 10:22AM EDT | 195.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 12.50% |
| MSFT251219P00200000 | 2024-06-12 3:10PM EDT | 200.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 30 | 1,104 | 12.50% |
| MSFT251219P00205000 | 2024-06-12 9:33AM EDT | 205.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 12.50% |
| MSFT251219P00210000 | 2024-05-30 3:55PM EDT | 210.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 709 | 12.50% |
| MSFT251219P00215000 | 2024-06-11 10:56AM EDT | 215.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 12.50% |
| MSFT251219P00220000 | 2024-06-12 10:56AM EDT | 220.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 272 | 12.50% |
| MSFT251219P00225000 | 2024-06-13 12:39PM EDT | 225.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 503 | 12.50% |
| MSFT251219P00230000 | 2024-06-11 11:31AM EDT | 230.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5 | 1,374 | 12.50% |
| MSFT251219P00235000 | 2024-06-12 1:17PM EDT | 235.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 100 | 358 | 12.50% |
| MSFT251219P00240000 | 2024-06-12 1:17PM EDT | 240.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 200 | 949 | 12.50% |
| MSFT251219P00245000 | 2024-05-30 11:55AM EDT | 245.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 70 | 734 | 12.50% |
| MSFT251219P00250000 | 2024-06-10 2:25PM EDT | 250.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 758 | 6.25% |
| MSFT251219P00255000 | 2024-05-16 9:42AM EDT | 255.00 | 4.35 | 0.50 | 4.25 | 0.00 | - | 1 | 723 | 31.15% |
| MSFT251219P00260000 | 2024-05-28 9:37AM EDT | 260.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 137 | 1,029 | 6.25% |
| MSFT251219P00265000 | 2024-06-13 3:55PM EDT | 265.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 6.25% |
| MSFT251219P00270000 | 2024-06-07 3:35PM EDT | 270.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 6.25% |
| MSFT251219P00275000 | 2024-06-12 10:22AM EDT | 275.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 6.25% |
| MSFT251219P00280000 | 2024-06-12 2:41PM EDT | 280.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 513 | 6.25% |
| MSFT251219P00285000 | 2024-06-05 12:28PM EDT | 285.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1,083 | 6.25% |
| MSFT251219P00290000 | 2024-06-13 10:06AM EDT | 290.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 6.25% |
| MSFT251219P00295000 | 2024-05-14 12:15PM EDT | 295.00 | 8.35 | 5.05 | 5.80 | 0.00 | - | 1 | 584 | 26.32% |
| MSFT251219P00300000 | 2024-06-13 11:31AM EDT | 300.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5,458 | 6.25% |
| MSFT251219P00305000 | 2024-05-30 3:48PM EDT | 305.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2,838 | 6.25% |
| MSFT251219P00310000 | 2024-06-12 10:29AM EDT | 310.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 589 | 6.25% |
| MSFT251219P00315000 | 2024-06-06 9:59AM EDT | 315.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 46 | 313 | 6.25% |
| MSFT251219P00320000 | 2024-06-11 1:17PM EDT | 320.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 6.25% |
| MSFT251219P00325000 | 2024-06-10 2:53PM EDT | 325.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 6.25% |
| MSFT251219P00330000 | 2024-06-14 1:41PM EDT | 330.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 25 | 808 | 6.25% |
| MSFT251219P00335000 | 2024-05-31 11:02AM EDT | 335.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 11 | 194 | 3.13% |
| MSFT251219P00340000 | 2024-06-12 10:31AM EDT | 340.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 1 | 588 | 3.13% |
| MSFT251219P00345000 | 2024-06-12 9:59AM EDT | 345.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 3.13% |
| MSFT251219P00350000 | 2024-06-13 10:01AM EDT | 350.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,229 | 3.13% |
| MSFT251219P00355000 | 2024-05-31 11:07AM EDT | 355.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 8 | 716 | 3.13% |
| MSFT251219P00360000 | 2024-06-12 2:39PM EDT | 360.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 3.13% |
| MSFT251219P00365000 | 2024-05-30 12:58PM EDT | 365.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 100 | 400 | 3.13% |
| MSFT251219P00370000 | 2024-06-06 11:02AM EDT | 370.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 21 | 161 | 3.13% |
| MSFT251219P00375000 | 2024-06-06 11:57AM EDT | 375.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 14 | 455 | 3.13% |
| MSFT251219P00380000 | 2024-06-14 2:44PM EDT | 380.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 5 | 751 | 3.13% |
| MSFT251219P00385000 | 2024-06-10 9:48AM EDT | 385.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 3.13% |
| MSFT251219P00390000 | 2024-06-11 1:38PM EDT | 390.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 1.56% |
| MSFT251219P00395000 | 2024-06-13 11:33AM EDT | 395.00 | 23.88 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 1.56% |
| MSFT251219P00400000 | 2024-06-12 10:59AM EDT | 400.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,060 | 1.56% |
| MSFT251219P00405000 | 2024-05-31 12:03PM EDT | 405.00 | 38.77 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 1.56% |
| MSFT251219P00410000 | 2024-06-05 3:57PM EDT | 410.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 45 | 530 | 1.56% |
| MSFT251219P00415000 | 2024-06-12 3:43PM EDT | 415.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 411 | 1.56% |
| MSFT251219P00420000 | 2024-06-13 11:30AM EDT | 420.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 5 | 192 | 0.78% |
| MSFT251219P00425000 | 2024-06-05 1:55PM EDT | 425.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.78% |
| MSFT251219P00430000 | 2024-06-12 10:07AM EDT | 430.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 46 | 396 | 0.39% |
| MSFT251219P00435000 | 2024-06-06 11:15AM EDT | 435.00 | 45.56 | 0.00 | 0.00 | 0.00 | - | 205 | 280 | 0.39% |
| MSFT251219P00440000 | 2024-05-28 3:59PM EDT | 440.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 192 | 263 | 0.10% |
| MSFT251219P00445000 | 2024-06-06 10:56AM EDT | 445.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 0.00% |
| MSFT251219P00450000 | 2024-06-12 10:42AM EDT | 450.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 0.00% |
| MSFT251219P00455000 | 2024-05-15 11:00AM EDT | 455.00 | 57.60 | 45.00 | 49.05 | 0.00 | - | 5 | 786 | 19.41% |
| MSFT251219P00460000 | 2024-06-12 1:01PM EDT | 460.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 0.00% |
| MSFT251219P00465000 | 2024-05-13 1:24PM EDT | 465.00 | 67.15 | 50.90 | 54.00 | 0.00 | - | 2 | 1 | 18.87% |
| MSFT251219P00470000 | 2024-06-04 11:13AM EDT | 470.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| MSFT251219P00475000 | 2024-06-13 2:20PM EDT | 475.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| MSFT251219P00480000 | 2024-05-16 9:41AM EDT | 480.00 | 70.70 | 58.50 | 62.30 | 0.00 | - | 2 | 33 | 18.15% |
| MSFT251219P00485000 | 2024-06-13 11:33AM EDT | 485.00 | 62.52 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.00% |
| MSFT251219P00490000 | 2024-06-14 10:43AM EDT | 490.00 | 67.27 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| MSFT251219P00495000 | 2024-05-15 10:30AM EDT | 495.00 | 83.55 | 67.55 | 71.05 | 0.00 | - | 4 | 7 | 17.23% |
| MSFT251219P00500000 | 2024-06-10 2:52PM EDT | 500.00 | 80.67 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| MSFT251219P00505000 | 2024-05-15 10:31AM EDT | 505.00 | 90.60 | 73.85 | 77.35 | 0.00 | - | - | 1 | 16.58% |
| MSFT251219P00510000 | 2024-05-20 3:26PM EDT | 510.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 200 | 103 | 0.00% |
| MSFT251219P00515000 | 2024-05-20 3:27PM EDT | 515.00 | 94.04 | 0.00 | 0.00 | 0.00 | - | 27 | 25 | 0.00% |
| MSFT251219P00520000 | 2024-06-11 12:10PM EDT | 520.00 | 95.29 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT251219P00535000 | 2024-02-22 2:18PM EDT | 535.00 | 125.30 | 108.60 | 112.20 | 0.00 | - | 15 | 27 | 22.64% |
| MSFT251219P00540000 | 2024-05-21 11:26AM EDT | 540.00 | 110.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00550000 | 2024-05-28 1:51PM EDT | 550.00 | 121.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 560.00 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 34.66% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 570.00 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 40.06% |
| MSFT251219P00610000 | 2024-04-05 10:24AM EDT | 610.00 | 188.47 | 201.00 | 205.45 | 0.00 | - | 2 | 0 | 39.63% |
| MSFT251219P00620000 | 2024-05-20 9:50AM EDT | 620.00 | 193.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
