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
62.323,36 +42,54 (+0,07%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260618C00185000 | 2024-04-25 2:54PM EDT | 185.00 | 227.23 | 258.00 | 262.45 | 0.00 | - | 830 | 830 | 69.42% |
| MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 190.00 | 198.50 | 233.50 | 238.00 | 0.00 | - | - | 2 | 49.27% |
| MSFT260618C00200000 | 2024-05-31 3:29PM EDT | 200.00 | 224.95 | 230.50 | 234.00 | +6.11 | +2.79% | 7 | 15 | 51.32% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 210.00 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 47.79% |
| MSFT260618C00215000 | 2024-02-12 12:35PM EDT | 215.00 | 223.50 | 217.00 | 222.00 | 0.00 | - | - | 1 | 51.80% |
| MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 220.00 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 50.64% |
| MSFT260618C00225000 | 2024-05-02 10:40AM EDT | 225.00 | 192.75 | 209.00 | 213.00 | 0.00 | - | 10 | 0 | 49.93% |
| MSFT260618C00230000 | 2024-04-12 12:17PM EDT | 230.00 | 216.00 | 204.00 | 209.00 | 0.00 | - | 3 | 4 | 49.45% |
| MSFT260618C00235000 | 2024-02-02 11:56AM EDT | 235.00 | 196.00 | 201.00 | 205.50 | 0.00 | - | 3 | 18 | 49.36% |
| MSFT260618C00245000 | 2024-05-03 1:51PM EDT | 245.00 | 185.60 | 192.00 | 196.00 | 0.00 | - | 3 | 20 | 47.13% |
| MSFT260618C00250000 | 2024-05-31 9:36AM EDT | 250.00 | 189.00 | 188.00 | 192.00 | +19.00 | +11.18% | 6 | 23 | 46.61% |
| MSFT260618C00255000 | 2024-01-18 12:49PM EDT | 255.00 | 165.75 | 175.00 | 179.50 | 0.00 | - | 9 | 1 | 39.50% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 260.00 | 183.00 | 187.00 | 191.35 | 0.00 | - | 1 | 3 | 50.80% |
| MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 265.00 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 43.23% |
| MSFT260618C00270000 | 2024-05-13 9:39AM EDT | 270.00 | 172.00 | 172.00 | 176.00 | 0.00 | - | 1 | 10 | 44.47% |
| MSFT260618C00275000 | 2024-04-23 9:30AM EDT | 275.00 | 162.76 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 280.00 | 177.34 | 159.50 | 163.80 | 0.00 | - | 2 | 2 | 40.54% |
| MSFT260618C00285000 | 2024-04-25 3:04PM EDT | 285.00 | 148.20 | 174.00 | 178.45 | 0.00 | - | 4 | 8 | 50.49% |
| MSFT260618C00290000 | 2024-05-17 11:18AM EDT | 290.00 | 161.65 | 156.50 | 160.50 | 0.00 | - | 2 | 5 | 42.50% |
| MSFT260618C00295000 | 2024-05-02 12:28PM EDT | 295.00 | 138.30 | 152.50 | 156.50 | 0.00 | - | 2 | 3 | 41.91% |
| MSFT260618C00300000 | 2024-05-15 1:54PM EDT | 300.00 | 158.00 | 149.00 | 154.00 | 0.00 | - | 2 | 441 | 42.21% |
| MSFT260618C00305000 | 2024-04-10 1:04PM EDT | 305.00 | 155.30 | 145.00 | 148.75 | 0.00 | - | 7 | 34 | 40.85% |
| MSFT260618C00310000 | 2024-04-26 10:52AM EDT | 310.00 | 140.75 | 155.30 | 158.90 | 0.00 | - | 3 | 21 | 48.32% |
| MSFT260618C00315000 | 2024-05-24 11:47AM EDT | 315.00 | 153.10 | 138.00 | 142.00 | 0.00 | - | 1 | 12 | 40.33% |
| MSFT260618C00320000 | 2024-05-28 3:38PM EDT | 320.00 | 149.15 | 134.50 | 138.50 | 0.00 | - | 2 | 19 | 39.96% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 325.00 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 33.56% |
| MSFT260618C00330000 | 2024-05-28 3:25PM EDT | 330.00 | 142.07 | 127.50 | 132.00 | 0.00 | - | 1 | 51 | 39.46% |
| MSFT260618C00335000 | 2024-05-01 10:30AM EDT | 335.00 | 109.70 | 124.05 | 128.00 | 0.00 | - | 5 | 19 | 38.79% |
| MSFT260618C00340000 | 2024-05-15 3:24PM EDT | 340.00 | 130.00 | 121.00 | 124.50 | 0.00 | - | 1 | 62 | 38.37% |
| MSFT260618C00345000 | 2024-05-02 10:00AM EDT | 345.00 | 106.87 | 117.50 | 121.50 | 0.00 | - | 1 | 35 | 38.19% |
| MSFT260618C00350000 | 2024-05-31 11:09AM EDT | 350.00 | 108.50 | 114.00 | 118.00 | -16.72 | -13.35% | 11 | 75 | 37.75% |
| MSFT260618C00355000 | 2024-03-28 2:27PM EDT | 355.00 | 119.27 | 106.00 | 110.50 | 0.00 | - | 1 | 3 | 35.31% |
| MSFT260618C00360000 | 2024-05-13 1:10PM EDT | 360.00 | 108.78 | 108.00 | 111.50 | 0.00 | - | 2 | 8 | 37.05% |
| MSFT260618C00365000 | 2024-05-31 3:19PM EDT | 365.00 | 100.70 | 104.50 | 108.50 | -3.80 | -3.64% | 2 | 19 | 36.80% |
| MSFT260618C00370000 | 2024-05-20 1:17PM EDT | 370.00 | 111.03 | 101.50 | 105.50 | 0.00 | - | 3 | 55 | 36.54% |
| MSFT260618C00375000 | 2024-05-21 3:27PM EDT | 375.00 | 111.00 | 98.50 | 102.50 | 0.00 | - | 4 | 23 | 36.25% |
| MSFT260618C00380000 | 2024-05-31 11:49AM EDT | 380.00 | 91.00 | 95.50 | 99.50 | -14.40 | -13.66% | 1 | 49 | 35.95% |
| MSFT260618C00385000 | 2024-05-22 3:19PM EDT | 385.00 | 104.27 | 92.50 | 96.50 | 0.00 | - | 1 | 58 | 35.63% |
| MSFT260618C00390000 | 2024-05-17 1:08PM EDT | 390.00 | 95.80 | 89.50 | 93.50 | 0.00 | - | 2 | 42 | 35.30% |
| MSFT260618C00395000 | 2024-05-31 2:12PM EDT | 395.00 | 83.05 | 87.00 | 90.00 | -7.55 | -8.33% | 1 | 256 | 34.73% |
| MSFT260618C00400000 | 2024-05-31 12:35PM EDT | 400.00 | 85.00 | 84.00 | 88.00 | -4.60 | -5.13% | 43 | 208 | 34.80% |
| MSFT260618C00405000 | 2024-05-31 3:33PM EDT | 405.00 | 77.90 | 81.50 | 85.50 | -8.05 | -9.37% | 2 | 205 | 34.64% |
| MSFT260618C00410000 | 2024-05-29 12:53PM EDT | 410.00 | 91.80 | 78.50 | 83.00 | 0.00 | - | 2 | 75 | 34.46% |
| MSFT260618C00415000 | 2024-05-31 1:42PM EDT | 415.00 | 71.63 | 76.00 | 80.50 | -8.68 | -10.81% | 5 | 1,435 | 34.26% |
| MSFT260618C00420000 | 2024-05-31 1:42PM EDT | 420.00 | 69.16 | 73.50 | 78.00 | -8.34 | -10.76% | 9 | 449 | 34.04% |
| MSFT260618C00425000 | 2024-05-30 11:57AM EDT | 425.00 | 75.90 | 71.00 | 75.00 | 0.00 | - | 2 | 446 | 33.59% |
| MSFT260618C00430000 | 2024-05-31 10:49AM EDT | 430.00 | 63.55 | 68.50 | 73.00 | -17.54 | -21.63% | 1 | 47 | 33.55% |
| MSFT260618C00435000 | 2024-05-28 11:06AM EDT | 435.00 | 75.20 | 66.00 | 70.50 | 0.00 | - | 1 | 26 | 33.28% |
| MSFT260618C00440000 | 2024-05-31 3:49PM EDT | 440.00 | 61.03 | 63.50 | 68.00 | -5.42 | -8.16% | 3 | 21 | 32.99% |
| MSFT260618C00445000 | 2024-05-30 3:33PM EDT | 445.00 | 64.18 | 61.50 | 65.80 | 0.00 | - | 1 | 6 | 32.81% |
| MSFT260618C00450000 | 2024-05-30 3:59PM EDT | 450.00 | 62.00 | 59.00 | 63.50 | 0.00 | - | 2 | 238 | 32.57% |
| MSFT260618C00455000 | 2024-05-24 2:39PM EDT | 455.00 | 68.30 | 57.00 | 61.00 | 0.00 | - | 1 | 8 | 32.23% |
| MSFT260618C00460000 | 2024-05-30 10:26AM EDT | 460.00 | 58.98 | 55.00 | 58.55 | 0.00 | - | 1 | 65 | 31.89% |
| MSFT260618C00465000 | 2024-05-31 3:50PM EDT | 465.00 | 51.98 | 52.50 | 57.00 | -5.67 | -9.84% | 1 | 36 | 31.91% |
| MSFT260618C00470000 | 2024-05-03 12:08PM EDT | 470.00 | 49.40 | 50.50 | 55.00 | 0.00 | - | 1 | 75 | 31.73% |
| MSFT260618C00475000 | 2024-05-31 1:11PM EDT | 475.00 | 46.80 | 48.65 | 52.55 | -10.94 | -18.95% | 2 | 82 | 31.34% |
| MSFT260618C00480000 | 2024-05-24 1:43PM EDT | 480.00 | 56.65 | 47.00 | 50.65 | 0.00 | - | 4 | 663 | 31.16% |
| MSFT260618C00490000 | 2024-05-31 12:28PM EDT | 490.00 | 41.16 | 43.20 | 47.05 | -11.59 | -21.97% | 10 | 277 | 30.83% |
| MSFT260618C00500000 | 2024-05-31 2:44PM EDT | 500.00 | 37.78 | 39.75 | 44.00 | -5.72 | -13.15% | 23 | 240 | 30.67% |
| MSFT260618C00520000 | 2024-05-30 2:39PM EDT | 520.00 | 37.23 | 33.00 | 36.95 | 0.00 | - | 1 | 681 | 29.73% |
| MSFT260618C00540000 | 2024-05-29 10:15AM EDT | 540.00 | 36.00 | 27.50 | 30.90 | 0.00 | - | 1 | 122 | 28.93% |
| MSFT260618C00550000 | 2024-05-31 9:45AM EDT | 550.00 | 26.89 | 25.00 | 28.60 | -2.42 | -8.26% | 5 | 283 | 28.76% |
| MSFT260618C00560000 | 2024-05-29 2:09PM EDT | 560.00 | 29.90 | 22.55 | 27.00 | 0.00 | - | 2 | 196 | 28.87% |
| MSFT260618C00580000 | 2024-05-31 10:36AM EDT | 580.00 | 19.15 | 19.15 | 22.15 | -3.27 | -14.59% | 4 | 381 | 28.08% |
| MSFT260618C00600000 | 2024-05-31 10:48AM EDT | 600.00 | 15.75 | 15.65 | 18.70 | -3.69 | -18.98% | 6 | 171 | 27.74% |
| MSFT260618C00610000 | 2024-05-29 10:37AM EDT | 610.00 | 19.54 | 14.35 | 17.25 | 0.00 | - | 3 | 4 | 27.63% |
| MSFT260618C00620000 | 2024-05-29 3:24PM EDT | 620.00 | 17.42 | 12.50 | 16.50 | 0.00 | - | 1 | 67 | 27.87% |
| MSFT260618C00640000 | 2024-05-31 2:55PM EDT | 640.00 | 12.00 | 10.40 | 14.00 | -0.87 | -6.76% | 20 | 102 | 27.64% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260618P00185000 | 2024-05-31 3:49PM EDT | 185.00 | 1.10 | 0.38 | 2.00 | -0.02 | -1.79% | 2 | 495 | 32.18% |
| MSFT260618P00190000 | 2024-05-30 11:13AM EDT | 190.00 | 1.75 | 0.00 | 2.00 | 0.00 | - | 1 | 32 | 31.23% |
| MSFT260618P00195000 | 2024-04-15 1:35PM EDT | 195.00 | 2.92 | 0.00 | 3.00 | 0.00 | - | 40 | 21 | 32.86% |
| MSFT260618P00200000 | 2024-05-29 11:48AM EDT | 200.00 | 1.87 | 0.27 | 2.65 | 0.00 | - | 10 | 24 | 31.08% |
| MSFT260618P00205000 | 2024-05-30 1:03PM EDT | 205.00 | 1.76 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 34.76% |
| MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 210.00 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 36.08% |
| MSFT260618P00215000 | 2024-03-18 1:33PM EDT | 215.00 | 3.94 | 3.05 | 5.45 | 0.00 | - | - | 1 | 33.47% |
| MSFT260618P00220000 | 2024-05-29 11:46AM EDT | 220.00 | 2.81 | 1.00 | 4.75 | 0.00 | - | 2 | 3 | 31.39% |
| MSFT260618P00225000 | 2024-05-20 9:38AM EDT | 225.00 | 3.35 | 1.50 | 6.00 | 0.00 | - | 1 | 44 | 32.32% |
| MSFT260618P00230000 | 2024-04-26 11:06AM EDT | 230.00 | 4.85 | 1.39 | 5.50 | 0.00 | - | 1 | 39 | 30.66% |
| MSFT260618P00235000 | 2024-04-16 1:13PM EDT | 235.00 | 6.10 | 2.00 | 6.50 | 0.00 | - | 1 | 6 | 31.08% |
| MSFT260618P00240000 | 2024-05-30 10:20AM EDT | 240.00 | 4.25 | 3.90 | 6.40 | 0.00 | - | 1 | 17 | 30.02% |
| MSFT260618P00245000 | 2024-03-22 12:04PM EDT | 245.00 | 6.20 | 7.65 | 8.25 | 0.00 | - | 1 | 13 | 31.29% |
| MSFT260618P00250000 | 2024-05-31 10:46AM EDT | 250.00 | 5.86 | 3.85 | 7.10 | +0.86 | +17.20% | 1 | 124 | 29.04% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 255.00 | 6.80 | 4.30 | 6.15 | 0.00 | - | 1 | 1 | 27.02% |
| MSFT260618P00260000 | 2024-05-30 10:09AM EDT | 260.00 | 5.95 | 4.80 | 7.50 | 0.00 | - | 1 | 4 | 27.69% |
| MSFT260618P00265000 | 2024-04-11 3:49PM EDT | 265.00 | 7.83 | 6.45 | 8.00 | 0.00 | - | 1 | 3 | 27.34% |
| MSFT260618P00270000 | 2024-05-30 10:23AM EDT | 270.00 | 7.00 | 5.85 | 8.65 | 0.00 | - | 1 | 21 | 27.11% |
| MSFT260618P00275000 | 2024-05-31 10:46AM EDT | 275.00 | 8.76 | 6.80 | 9.95 | -0.86 | -8.94% | 1 | 27 | 27.45% |
| MSFT260618P00280000 | 2024-05-21 1:17PM EDT | 280.00 | 7.75 | 7.15 | 10.40 | 0.00 | - | 1 | 30 | 26.95% |
| MSFT260618P00285000 | 2024-05-13 10:42AM EDT | 285.00 | 10.50 | 8.40 | 10.50 | +0.55 | +5.53% | 5 | 105 | 26.15% |
| MSFT260618P00290000 | 2024-04-26 3:25PM EDT | 290.00 | 12.33 | 8.00 | 9.65 | 0.00 | - | 1 | 2 | 24.54% |
| MSFT260618P00295000 | 2024-05-31 11:42AM EDT | 295.00 | 11.79 | 9.35 | 12.30 | +2.11 | +21.80% | 1 | 40 | 25.84% |
| MSFT260618P00300000 | 2024-05-31 3:43PM EDT | 300.00 | 12.80 | 10.50 | 13.00 | +1.60 | +14.29% | 4 | 271 | 25.48% |
| MSFT260618P00305000 | 2024-05-31 11:51AM EDT | 305.00 | 13.95 | 11.35 | 14.05 | +3.30 | +30.99% | 8 | 32 | 25.34% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 310.00 | 15.95 | 12.30 | 14.00 | 0.00 | - | 1 | 5 | 24.41% |
| MSFT260618P00315000 | 2024-05-21 9:41AM EDT | 315.00 | 13.20 | 13.35 | 15.90 | 0.00 | - | 1 | 28 | 24.81% |
| MSFT260618P00320000 | 2024-05-22 12:55PM EDT | 320.00 | 13.80 | 14.45 | 16.90 | 0.00 | - | 5 | 641 | 24.55% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 325.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| MSFT260618P00330000 | 2024-05-15 10:40AM EDT | 330.00 | 16.99 | 16.40 | 19.10 | 0.00 | - | 1 | 55 | 24.06% |
| MSFT260618P00335000 | 2024-05-22 12:30PM EDT | 335.00 | 18.35 | 17.55 | 20.40 | 0.00 | - | 1 | 20 | 23.89% |
| MSFT260618P00340000 | 2024-05-30 10:42AM EDT | 340.00 | 19.50 | 18.85 | 21.55 | 0.00 | - | 20 | 288 | 23.61% |
| MSFT260618P00345000 | 2024-05-31 12:01PM EDT | 345.00 | 22.85 | 20.05 | 22.85 | +4.10 | +21.87% | 91 | 76 | 23.38% |
| MSFT260618P00350000 | 2024-05-30 2:26PM EDT | 350.00 | 21.75 | 21.40 | 24.20 | 0.00 | - | 76 | 462 | 23.14% |
| MSFT260618P00355000 | 2024-05-28 9:56AM EDT | 355.00 | 20.50 | 22.55 | 25.70 | 0.00 | - | 1 | 303 | 22.96% |
| MSFT260618P00360000 | 2024-05-23 2:57PM EDT | 360.00 | 22.81 | 24.30 | 27.10 | 0.00 | - | 1 | 8 | 22.69% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 365.00 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 23.68% |
| MSFT260618P00370000 | 2024-04-22 1:34PM EDT | 370.00 | 36.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260618P00375000 | 2024-05-21 12:01PM EDT | 375.00 | 26.40 | 27.50 | 32.00 | 0.00 | - | 1 | 301 | 22.06% |
| MSFT260618P00380000 | 2024-05-30 11:38AM EDT | 380.00 | 30.25 | 29.50 | 33.60 | 0.00 | - | 44 | 217 | 21.78% |
| MSFT260618P00385000 | 2024-05-14 2:15PM EDT | 385.00 | 33.90 | 31.00 | 35.45 | 0.00 | - | 4 | 49 | 21.58% |
| MSFT260618P00390000 | 2024-05-08 11:28AM EDT | 390.00 | 37.80 | 33.00 | 37.30 | 0.00 | - | 1 | 11 | 21.35% |
| MSFT260618P00395000 | 2024-05-16 2:30PM EDT | 395.00 | 35.69 | 36.10 | 39.20 | 0.00 | - | 3 | 2 | 21.11% |
| MSFT260618P00400000 | 2024-05-08 9:48AM EDT | 400.00 | 42.37 | 37.95 | 41.20 | 0.00 | - | 4 | 67 | 20.89% |
| MSFT260618P00405000 | 2024-05-31 11:46AM EDT | 405.00 | 44.05 | 39.90 | 43.50 | -2.30 | -4.96% | 1 | 21 | 20.76% |
| MSFT260618P00410000 | 2024-05-23 12:13PM EDT | 410.00 | 37.85 | 41.00 | 45.25 | 0.00 | - | 2 | 25 | 20.37% |
| MSFT260618P00415000 | 2024-05-30 3:49PM EDT | 415.00 | 45.50 | 43.00 | 47.50 | 0.00 | - | 1 | 4 | 20.16% |
| MSFT260618P00420000 | 2024-05-30 9:33AM EDT | 420.00 | 44.40 | 46.05 | 49.75 | 0.00 | - | 1 | 6 | 19.91% |
| MSFT260618P00425000 | 2024-05-21 2:56PM EDT | 425.00 | 44.95 | 47.55 | 51.95 | 0.00 | - | 2 | 46 | 19.62% |
| MSFT260618P00430000 | 2024-05-01 3:51PM EDT | 430.00 | 62.00 | 50.00 | 54.40 | 0.00 | - | 2 | 2 | 19.39% |
| MSFT260618P00435000 | 2024-05-24 3:47PM EDT | 435.00 | 47.97 | 52.00 | 56.85 | 0.00 | - | 1 | 132 | 19.13% |
| MSFT260618P00440000 | 2024-05-15 11:00AM EDT | 440.00 | 55.35 | 54.50 | 59.50 | 0.00 | - | 40 | 141 | 18.92% |
| MSFT260618P00445000 | 2024-05-15 1:28PM EDT | 445.00 | 56.55 | 57.50 | 62.00 | 0.00 | - | 21 | 62 | 18.62% |
| MSFT260618P00450000 | 2024-05-15 11:00AM EDT | 450.00 | 60.35 | 60.00 | 64.50 | 0.00 | - | 40 | 92 | 18.27% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 465.00 | 69.87 | 86.25 | 88.80 | 0.00 | - | 6 | 6 | 24.30% |
| MSFT260618P00475000 | 2024-05-03 9:44AM EDT | 475.00 | 84.35 | 74.50 | 79.00 | 0.00 | - | 2 | 0 | 16.83% |
| MSFT260618P00480000 | 2024-05-13 1:05PM EDT | 480.00 | 81.11 | 77.55 | 81.95 | 0.00 | - | 2 | 0 | 16.43% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 490.00 | 84.80 | 85.60 | 89.50 | 0.00 | - | 1 | 0 | 16.30% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 500.00 | 95.00 | 87.15 | 90.00 | 0.00 | - | 3 | 67 | 11.77% |
| MSFT260618P00520000 | 2024-02-05 3:13PM EDT | 520.00 | 118.11 | 118.60 | 122.35 | 0.00 | - | 2 | 1 | 20.67% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 540.00 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 15.26% |
| MSFT260618P00580000 | 2024-01-30 4:20PM EDT | 580.00 | 171.69 | 164.00 | 168.50 | 0.00 | - | - | 0 | 16.16% |
| MSFT260618P00600000 | 2024-01-30 4:20PM EDT | 600.00 | 191.27 | 184.00 | 188.50 | 0.00 | - | - | 0 | 17.34% |
