Deutsche Märkte geschlossen
DAX
18.002,02 -263,68 (-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
1,0708 -0,0035 (-0,32%) Bitcoin EUR
62.237,31 +473,50 (+0,77%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT261218C00185000 | 2024-06-14 9:30AM EDT | 185.00 | 269.80 | 271.50 | 276.50 | +7.30 | +2.78% | 1 | 1,107 | 51.78% |
| MSFT261218C00190000 | 2024-05-10 9:34AM EDT | 190.00 | 242.00 | 250.00 | 255.00 | 0.00 | - | 1 | 3 | 30.93% |
| MSFT261218C00195000 | 2024-04-25 3:38PM EDT | 195.00 | 225.00 | 252.50 | 257.50 | 0.00 | - | 8 | 13 | 42.00% |
| MSFT261218C00200000 | 2024-06-11 10:17AM EDT | 200.00 | 247.01 | 259.00 | 264.00 | 0.00 | - | 6 | 175 | 50.29% |
| MSFT261218C00205000 | 2024-05-17 9:36AM EDT | 205.00 | 235.00 | 254.50 | 259.50 | 0.00 | - | 3 | 6 | 51.73% |
| MSFT261218C00210000 | 2024-05-14 3:50PM EDT | 210.00 | 226.00 | 249.50 | 254.50 | 0.00 | - | 2 | 7 | 50.42% |
| MSFT261218C00215000 | 2024-05-16 1:22PM EDT | 215.00 | 229.75 | 246.00 | 251.00 | 0.00 | - | 1 | 6 | 50.41% |
| MSFT261218C00220000 | 2024-05-07 1:40PM EDT | 220.00 | 217.00 | 225.00 | 230.00 | 0.00 | - | 5 | 42 | 33.86% |
| MSFT261218C00225000 | 2024-06-05 3:39PM EDT | 225.00 | 222.70 | 238.00 | 242.50 | 0.00 | - | 1 | 20 | 49.10% |
| MSFT261218C00230000 | 2024-06-12 12:21PM EDT | 230.00 | 232.35 | 233.50 | 238.50 | 0.00 | - | 2 | 18 | 48.64% |
| MSFT261218C00235000 | 2024-04-26 3:31PM EDT | 235.00 | 202.75 | 219.50 | 224.50 | 0.00 | - | 1 | 8 | 40.31% |
| MSFT261218C00240000 | 2024-06-12 9:45AM EDT | 240.00 | 222.35 | 225.50 | 230.50 | 0.00 | - | 1 | 135 | 47.70% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 245.00 | 191.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSFT261218C00250000 | 2024-06-12 10:30AM EDT | 250.00 | 215.11 | 217.50 | 222.00 | 0.00 | - | 1 | 69 | 46.38% |
| MSFT261218C00255000 | 2024-06-11 2:10PM EDT | 255.00 | 203.95 | 213.50 | 218.00 | 0.00 | - | 4 | 6 | 45.89% |
| MSFT261218C00260000 | 2024-06-10 9:54AM EDT | 260.00 | 198.65 | 209.50 | 214.00 | 0.00 | - | 1 | 136 | 45.40% |
| MSFT261218C00265000 | 2024-05-03 12:38PM EDT | 265.00 | 175.63 | 182.00 | 186.00 | 0.00 | - | 1 | 4 | 27.26% |
| MSFT261218C00270000 | 2024-06-12 11:40AM EDT | 270.00 | 200.06 | 201.50 | 206.50 | 0.00 | - | 1 | 27 | 44.70% |
| MSFT261218C00275000 | 2024-06-12 3:02PM EDT | 275.00 | 199.00 | 197.50 | 202.50 | 0.00 | - | 1 | 6 | 44.18% |
| MSFT261218C00280000 | 2024-06-13 3:52PM EDT | 280.00 | 195.52 | 193.50 | 198.50 | 0.00 | - | 2 | 72 | 43.66% |
| MSFT261218C00285000 | 2024-06-13 9:41AM EDT | 285.00 | 190.02 | 190.00 | 195.00 | 0.00 | - | 2 | 13 | 43.43% |
| MSFT261218C00290000 | 2024-05-28 9:35AM EDT | 290.00 | 177.64 | 186.00 | 191.00 | 0.00 | - | 1 | 35 | 42.89% |
| MSFT261218C00295000 | 2024-05-23 1:56PM EDT | 295.00 | 173.15 | 182.50 | 187.00 | 0.00 | - | 1 | 10 | 42.36% |
| MSFT261218C00300000 | 2024-06-13 10:37AM EDT | 300.00 | 181.48 | 180.00 | 183.50 | 0.00 | - | 1 | 523 | 42.09% |
| MSFT261218C00305000 | 2024-05-08 12:21PM EDT | 305.00 | 152.00 | 159.50 | 163.25 | 0.00 | - | 2 | 15 | 32.57% |
| MSFT261218C00310000 | 2024-06-14 10:07AM EDT | 310.00 | 172.50 | 171.05 | 176.00 | +33.75 | +24.32% | 1 | 18 | 41.25% |
| MSFT261218C00315000 | 2024-06-14 10:07AM EDT | 315.00 | 168.77 | 167.50 | 172.50 | +0.07 | +0.04% | 1 | 29 | 40.94% |
| MSFT261218C00320000 | 2024-06-13 2:10PM EDT | 320.00 | 165.00 | 164.05 | 169.00 | 0.00 | - | 2 | 64 | 40.63% |
| MSFT261218C00325000 | 2024-06-05 12:35PM EDT | 325.00 | 146.00 | 160.50 | 165.50 | 0.00 | - | 1 | 32 | 40.30% |
| MSFT261218C00330000 | 2024-06-13 3:53PM EDT | 330.00 | 156.15 | 157.00 | 162.00 | 0.00 | - | 2 | 122 | 39.96% |
| MSFT261218C00335000 | 2024-06-13 12:32PM EDT | 335.00 | 153.81 | 153.50 | 158.00 | 0.00 | - | 1 | 28 | 39.38% |
| MSFT261218C00340000 | 2024-06-04 11:55AM EDT | 340.00 | 127.62 | 150.00 | 155.00 | 0.00 | - | 1 | 123 | 39.26% |
| MSFT261218C00345000 | 2024-06-13 3:59PM EDT | 345.00 | 148.00 | 146.50 | 151.50 | 0.00 | - | 1 | 2,891 | 38.89% |
| MSFT261218C00350000 | 2024-06-13 3:56PM EDT | 350.00 | 145.50 | 143.05 | 148.00 | 0.00 | - | 10 | 2,486 | 38.51% |
| MSFT261218C00355000 | 2024-06-05 2:11PM EDT | 355.00 | 127.40 | 140.00 | 144.50 | 0.00 | - | 1 | 170 | 38.13% |
| MSFT261218C00360000 | 2024-06-13 9:42AM EDT | 360.00 | 137.03 | 136.50 | 141.50 | 0.00 | - | 3 | 8,932 | 37.95% |
| MSFT261218C00365000 | 2024-06-14 10:28AM EDT | 365.00 | 134.67 | 133.50 | 138.00 | +0.80 | +0.60% | 3 | 1,027 | 37.54% |
| MSFT261218C00370000 | 2024-06-14 10:45AM EDT | 370.00 | 131.70 | 130.00 | 135.00 | +2.70 | +2.09% | 1 | 1,322 | 37.34% |
| MSFT261218C00375000 | 2024-06-14 10:45AM EDT | 375.00 | 128.10 | 127.00 | 132.00 | +1.90 | +1.51% | 1 | 4,912 | 37.13% |
| MSFT261218C00380000 | 2024-06-14 11:16AM EDT | 380.00 | 124.10 | 124.05 | 128.50 | -1.87 | -1.48% | 6 | 4,638 | 36.69% |
| MSFT261218C00385000 | 2024-06-13 3:29PM EDT | 385.00 | 121.91 | 121.00 | 125.50 | 0.00 | - | 2 | 1,902 | 36.45% |
| MSFT261218C00390000 | 2024-06-14 9:30AM EDT | 390.00 | 119.50 | 118.05 | 122.50 | -0.60 | -0.50% | 1 | 574 | 36.20% |
| MSFT261218C00395000 | 2024-06-13 12:35PM EDT | 395.00 | 116.00 | 115.00 | 120.00 | 0.00 | - | 6 | 521 | 36.14% |
| MSFT261218C00400000 | 2024-06-14 11:05AM EDT | 400.00 | 114.50 | 112.00 | 117.00 | +0.42 | +0.37% | 2 | 1,556 | 35.86% |
| MSFT261218C00405000 | 2024-06-13 2:21PM EDT | 405.00 | 112.30 | 109.00 | 113.00 | 0.00 | - | 3 | 319 | 35.18% |
| MSFT261218C00410000 | 2024-06-14 3:49PM EDT | 410.00 | 108.25 | 107.50 | 111.00 | +0.50 | +0.46% | 79 | 725 | 35.28% |
| MSFT261218C00415000 | 2024-06-14 11:05AM EDT | 415.00 | 108.00 | 103.60 | 106.55 | +0.85 | +0.79% | 2 | 257 | 34.41% |
| MSFT261218C00420000 | 2024-06-13 12:07PM EDT | 420.00 | 102.70 | 101.00 | 105.50 | 0.00 | - | 16 | 702 | 34.84% |
| MSFT261218C00425000 | 2024-06-13 1:10PM EDT | 425.00 | 99.40 | 98.05 | 102.50 | -1.55 | -1.54% | 1 | 1,087 | 34.50% |
| MSFT261218C00430000 | 2024-06-13 2:45PM EDT | 430.00 | 96.59 | 95.60 | 100.45 | 0.00 | - | 19 | 1,622 | 34.51% |
| MSFT261218C00435000 | 2024-06-14 2:01PM EDT | 435.00 | 92.50 | 93.00 | 98.00 | -1.46 | -1.55% | 21 | 548 | 34.36% |
| MSFT261218C00440000 | 2024-06-14 3:52PM EDT | 440.00 | 92.20 | 90.60 | 95.00 | +0.20 | +0.22% | 35 | 225 | 33.99% |
| MSFT261218C00445000 | 2024-06-14 3:54PM EDT | 445.00 | 90.03 | 88.00 | 92.50 | +1.03 | +1.16% | 5 | 61 | 33.80% |
| MSFT261218C00450000 | 2024-06-14 3:54PM EDT | 450.00 | 87.06 | 85.50 | 89.90 | +2.18 | +2.57% | 18 | 838 | 33.55% |
| MSFT261218C00455000 | 2024-06-14 11:19AM EDT | 455.00 | 85.40 | 83.05 | 88.00 | +3.35 | +4.08% | 6 | 136 | 33.55% |
| MSFT261218C00460000 | 2024-06-13 3:40PM EDT | 460.00 | 80.25 | 80.55 | 85.50 | 0.00 | - | 2 | 185 | 33.32% |
| MSFT261218C00465000 | 2024-06-13 2:37PM EDT | 465.00 | 79.84 | 78.50 | 83.00 | 0.00 | - | 1 | 82 | 33.07% |
| MSFT261218C00470000 | 2024-06-14 9:35AM EDT | 470.00 | 75.82 | 76.05 | 81.00 | -2.08 | -2.67% | 3 | 1,207 | 32.99% |
| MSFT261218C00475000 | 2024-06-14 3:02PM EDT | 475.00 | 75.50 | 73.50 | 78.45 | -0.70 | -0.92% | 2 | 2,345 | 32.70% |
| MSFT261218C00480000 | 2024-06-14 3:13PM EDT | 480.00 | 73.41 | 71.50 | 76.40 | -0.11 | -0.15% | 2 | 2,865 | 32.58% |
| MSFT261218C00490000 | 2024-06-12 11:28AM EDT | 490.00 | 65.90 | 67.05 | 71.65 | 0.00 | - | 1 | 463 | 32.07% |
| MSFT261218C00500000 | 2024-06-14 3:20PM EDT | 500.00 | 65.00 | 63.10 | 67.75 | +0.27 | +0.42% | 32 | 3,978 | 31.81% |
| MSFT261218C00520000 | 2024-06-14 9:30AM EDT | 520.00 | 56.12 | 55.50 | 60.00 | -2.13 | -3.66% | 2 | 1,051 | 31.16% |
| MSFT261218C00540000 | 2024-06-14 3:37PM EDT | 540.00 | 50.36 | 50.40 | 53.25 | +0.36 | +0.72% | 100 | 935 | 30.68% |
| MSFT261218C00550000 | 2024-06-14 3:03PM EDT | 550.00 | 47.50 | 45.55 | 49.95 | +0.59 | +1.26% | 302 | 1,622 | 30.39% |
| MSFT261218C00560000 | 2024-06-13 9:37AM EDT | 560.00 | 43.14 | 42.55 | 46.95 | 0.00 | - | 4 | 484 | 30.16% |
| MSFT261218C00580000 | 2024-06-07 2:37PM EDT | 580.00 | 32.50 | 37.00 | 41.50 | 0.00 | - | 1 | 651 | 29.78% |
| MSFT261218C00600000 | 2024-06-14 2:45PM EDT | 600.00 | 34.09 | 32.05 | 35.00 | -0.36 | -1.04% | 3 | 423 | 28.79% |
| MSFT261218C00610000 | 2024-06-12 12:12PM EDT | 610.00 | 29.41 | 29.50 | 34.25 | 0.00 | - | 1 | 207 | 29.21% |
| MSFT261218C00620000 | 2024-06-14 12:06PM EDT | 620.00 | 29.85 | 27.55 | 31.35 | +1.75 | +6.23% | 1 | 672 | 28.74% |
| MSFT261218C00640000 | 2024-06-14 10:45AM EDT | 640.00 | 25.00 | 23.95 | 27.35 | -0.44 | -1.73% | 1 | 718 | 28.38% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT261218P00185000 | 2024-06-12 12:22PM EDT | 185.00 | 1.87 | 1.00 | 3.15 | 0.00 | - | 11 | 1,264 | 33.62% |
| MSFT261218P00190000 | 2024-06-10 3:46PM EDT | 190.00 | 1.64 | 0.01 | 3.55 | 0.00 | - | 2 | 64 | 33.53% |
| MSFT261218P00195000 | 2024-06-14 9:31AM EDT | 195.00 | 2.20 | 0.00 | 2.40 | -0.80 | -26.67% | 5 | 39 | 30.12% |
| MSFT261218P00200000 | 2024-06-13 1:49PM EDT | 200.00 | 2.50 | 0.91 | 4.25 | 0.00 | - | 2 | 85 | 33.00% |
| MSFT261218P00205000 | 2024-06-03 12:17PM EDT | 205.00 | 3.70 | 0.50 | 3.85 | 0.00 | - | 4 | 28 | 31.40% |
| MSFT261218P00210000 | 2024-06-14 2:00PM EDT | 210.00 | 2.95 | 0.50 | 4.45 | -1.15 | -28.05% | 2 | 26 | 31.56% |
| MSFT261218P00215000 | 2024-06-14 1:33PM EDT | 215.00 | 3.18 | 1.00 | 5.50 | -0.32 | -9.14% | 2 | 34 | 32.28% |
| MSFT261218P00220000 | 2024-06-12 11:51AM EDT | 220.00 | 3.70 | 1.00 | 6.00 | 0.00 | - | 1 | 42 | 32.09% |
| MSFT261218P00225000 | 2024-06-07 10:35AM EDT | 225.00 | 4.36 | 1.65 | 6.50 | 0.00 | - | 2 | 41 | 31.86% |
| MSFT261218P00230000 | 2024-06-06 2:00PM EDT | 230.00 | 7.00 | 2.00 | 6.50 | 0.00 | - | 1 | 27 | 30.99% |
| MSFT261218P00235000 | 2024-06-05 10:11AM EDT | 235.00 | 5.65 | 2.50 | 7.00 | 0.00 | - | 3 | 47 | 30.74% |
| MSFT261218P00240000 | 2024-06-03 12:09PM EDT | 240.00 | 6.60 | 2.50 | 7.50 | 0.00 | - | 2 | 46 | 30.46% |
| MSFT261218P00245000 | 2024-05-14 3:44PM EDT | 245.00 | 6.95 | 3.05 | 7.40 | 0.00 | - | 4 | 71 | 29.51% |
| MSFT261218P00250000 | 2024-06-13 3:37PM EDT | 250.00 | 5.75 | 5.00 | 7.90 | 0.00 | - | 1 | 116 | 29.22% |
| MSFT261218P00255000 | 2024-06-13 3:41PM EDT | 255.00 | 6.25 | 5.40 | 7.30 | 0.00 | - | 1 | 31 | 27.78% |
| MSFT261218P00260000 | 2024-06-12 3:51PM EDT | 260.00 | 6.80 | 6.00 | 7.90 | 0.00 | - | 10 | 150 | 27.60% |
| MSFT261218P00265000 | 2024-06-04 2:26PM EDT | 265.00 | 9.14 | 6.15 | 8.45 | 0.00 | - | 2 | 134 | 27.34% |
| MSFT261218P00270000 | 2024-05-21 11:56AM EDT | 270.00 | 9.45 | 6.75 | 9.80 | 0.00 | - | 14 | 38 | 27.78% |
| MSFT261218P00275000 | 2024-06-05 9:43AM EDT | 275.00 | 9.15 | 7.30 | 9.70 | 0.00 | - | 2 | 75 | 26.89% |
| MSFT261218P00280000 | 2024-06-13 10:07AM EDT | 280.00 | 8.95 | 7.95 | 10.15 | 0.00 | - | 2 | 47 | 26.48% |
| MSFT261218P00285000 | 2024-05-30 10:42AM EDT | 285.00 | 11.55 | 8.40 | 11.65 | 0.00 | - | 2 | 32 | 26.90% |
| MSFT261218P00290000 | 2024-05-21 2:56PM EDT | 290.00 | 11.70 | 8.90 | 12.60 | 0.00 | - | 33 | 42 | 26.82% |
| MSFT261218P00295000 | 2024-06-12 12:32PM EDT | 295.00 | 10.77 | 9.80 | 12.40 | 0.00 | - | 1 | 55 | 25.87% |
| MSFT261218P00300000 | 2024-06-13 1:53PM EDT | 300.00 | 11.82 | 10.65 | 12.85 | 0.00 | - | 16 | 170 | 25.41% |
| MSFT261218P00305000 | 2024-04-25 10:08AM EDT | 305.00 | 21.35 | 12.90 | 15.30 | 0.00 | - | 1 | 2 | 26.28% |
| MSFT261218P00310000 | 2024-06-13 9:30AM EDT | 310.00 | 13.58 | 12.15 | 15.20 | 0.00 | - | 10 | 44 | 25.41% |
| MSFT261218P00315000 | 2024-05-31 10:13AM EDT | 315.00 | 18.11 | 12.90 | 15.75 | 0.00 | - | 1 | 30 | 24.97% |
| MSFT261218P00320000 | 2024-06-14 3:53PM EDT | 320.00 | 15.05 | 13.90 | 16.50 | -0.09 | -0.59% | 5 | 641 | 24.63% |
| MSFT261218P00325000 | 2024-06-13 3:52PM EDT | 325.00 | 15.45 | 14.75 | 17.25 | 0.00 | - | 100 | 130 | 24.29% |
| MSFT261218P00330000 | 2024-06-11 11:09AM EDT | 330.00 | 18.85 | 15.50 | 19.00 | 0.00 | - | 40 | 30 | 24.49% |
| MSFT261218P00335000 | 2024-05-30 9:59AM EDT | 335.00 | 21.20 | 16.50 | 20.00 | 0.00 | - | 1 | 52 | 24.24% |
| MSFT261218P00340000 | 2024-06-12 2:20PM EDT | 340.00 | 20.00 | 17.55 | 20.95 | 0.00 | - | 43 | 624 | 23.94% |
| MSFT261218P00345000 | 2024-05-31 3:50PM EDT | 345.00 | 25.80 | 18.90 | 21.65 | 0.00 | - | 1 | 67 | 23.49% |
| MSFT261218P00350000 | 2024-06-14 11:53AM EDT | 350.00 | 21.50 | 20.05 | 22.85 | -0.80 | -3.59% | 1 | 761 | 23.29% |
| MSFT261218P00355000 | 2024-05-10 2:54PM EDT | 355.00 | 28.35 | 24.25 | 26.90 | 0.00 | - | 1 | 92 | 24.44% |
| MSFT261218P00360000 | 2024-06-13 3:55PM EDT | 360.00 | 23.60 | 22.40 | 25.45 | 0.00 | - | 1 | 276 | 22.92% |
| MSFT261218P00365000 | 2024-06-13 9:48AM EDT | 365.00 | 25.15 | 23.80 | 26.65 | 0.00 | - | 2 | 252 | 22.65% |
| MSFT261218P00370000 | 2024-06-12 12:03PM EDT | 370.00 | 26.60 | 25.10 | 28.05 | 0.00 | - | 14 | 104 | 22.45% |
| MSFT261218P00375000 | 2024-06-13 9:52AM EDT | 375.00 | 28.80 | 26.55 | 29.45 | 0.00 | - | 1 | 162 | 22.23% |
| MSFT261218P00380000 | 2024-06-13 9:54AM EDT | 380.00 | 29.00 | 29.10 | 30.20 | 0.00 | - | 3 | 112 | 21.71% |
| MSFT261218P00385000 | 2024-06-12 1:00PM EDT | 385.00 | 31.20 | 29.45 | 32.65 | 0.00 | - | 1 | 51 | 21.90% |
| MSFT261218P00390000 | 2024-06-12 10:18AM EDT | 390.00 | 33.67 | 31.05 | 34.35 | 0.00 | - | 5 | 194 | 21.75% |
| MSFT261218P00395000 | 2024-06-04 12:51PM EDT | 395.00 | 42.42 | 32.70 | 36.00 | 0.00 | - | 11 | 65 | 21.54% |
| MSFT261218P00400000 | 2024-06-13 3:35PM EDT | 400.00 | 36.00 | 34.20 | 37.65 | -0.25 | -0.69% | 1 | 412 | 21.32% |
| MSFT261218P00405000 | 2024-06-12 11:23AM EDT | 405.00 | 38.50 | 36.05 | 39.55 | 0.00 | - | 1 | 111 | 21.17% |
| MSFT261218P00410000 | 2024-06-14 11:46AM EDT | 410.00 | 38.41 | 37.65 | 41.20 | -1.09 | -2.76% | 13 | 59 | 20.90% |
| MSFT261218P00415000 | 2024-06-11 3:49PM EDT | 415.00 | 42.60 | 39.40 | 43.30 | 0.00 | - | 3 | 57 | 20.79% |
| MSFT261218P00420000 | 2024-06-14 3:24PM EDT | 420.00 | 43.00 | 42.55 | 45.20 | -3.00 | -6.52% | 11 | 1,410 | 20.57% |
| MSFT261218P00425000 | 2024-06-14 2:52PM EDT | 425.00 | 45.21 | 43.40 | 47.05 | -0.18 | -0.40% | 4 | 129 | 20.32% |
| MSFT261218P00430000 | 2024-06-14 1:06PM EDT | 430.00 | 47.40 | 45.00 | 49.15 | +0.06 | +0.13% | 2 | 75 | 20.13% |
| MSFT261218P00435000 | 2024-06-13 12:22PM EDT | 435.00 | 51.00 | 47.40 | 51.35 | +3.04 | +6.34% | 1 | 27 | 19.96% |
| MSFT261218P00440000 | 2024-06-14 2:52PM EDT | 440.00 | 51.32 | 49.50 | 53.45 | +0.52 | +1.02% | 1 | 136 | 19.72% |
| MSFT261218P00445000 | 2024-06-13 10:58AM EDT | 445.00 | 53.40 | 52.25 | 55.65 | 0.00 | - | 1 | 4 | 19.51% |
| MSFT261218P00450000 | 2024-06-14 12:05PM EDT | 450.00 | 56.29 | 54.00 | 57.90 | +0.21 | +0.37% | 1 | 1,278 | 19.28% |
| MSFT261218P00455000 | 2024-06-05 1:22PM EDT | 455.00 | 65.50 | 56.15 | 60.25 | 0.00 | - | 10 | 11 | 19.07% |
| MSFT261218P00460000 | 2024-06-12 2:23PM EDT | 460.00 | 60.78 | 58.80 | 62.55 | 0.00 | - | 123 | 181 | 18.81% |
| MSFT261218P00465000 | 2024-06-14 11:20AM EDT | 465.00 | 62.80 | 61.05 | 65.00 | -12.30 | -16.38% | 1 | 30 | 18.59% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 470.00 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 28.29% |
| MSFT261218P00475000 | 2024-06-12 1:26PM EDT | 475.00 | 68.15 | 66.05 | 69.95 | 0.00 | - | 1 | 3,518 | 18.08% |
| MSFT261218P00480000 | 2024-05-23 1:32PM EDT | 480.00 | 75.75 | 68.00 | 72.70 | 0.00 | - | 5 | 1,120 | 17.88% |
| MSFT261218P00490000 | 2024-05-22 9:32AM EDT | 490.00 | 80.87 | 74.10 | 77.90 | 0.00 | - | 4 | 6 | 17.30% |
| MSFT261218P00500000 | 2024-06-14 12:13PM EDT | 500.00 | 81.85 | 79.50 | 83.80 | -0.45 | -0.55% | 1 | 1,369 | 16.86% |
| MSFT261218P00520000 | 2024-05-30 2:08PM EDT | 520.00 | 94.51 | 91.55 | 95.95 | -14.17 | -13.04% | 1 | 38 | 15.74% |
| MSFT261218P00540000 | 2024-06-05 12:19PM EDT | 540.00 | 121.40 | 105.65 | 109.40 | 0.00 | - | 21 | 101 | 14.57% |
| MSFT261218P00550000 | 2024-06-14 11:20AM EDT | 550.00 | 114.95 | 113.30 | 116.65 | -15.33 | -11.77% | 6 | 110 | 13.95% |
| MSFT261218P00560000 | 2024-06-11 2:31PM EDT | 560.00 | 131.23 | 121.15 | 124.45 | 0.00 | - | 5 | 5 | 13.42% |
| MSFT261218P00580000 | 2024-02-15 10:44AM EDT | 580.00 | 173.75 | 161.50 | 166.00 | 0.00 | - | 5 | 0 | 24.80% |
| MSFT261218P00600000 | 2024-05-30 10:03AM EDT | 600.00 | 179.00 | 155.00 | 160.00 | 0.00 | - | 3 | 0 | 12.47% |
| MSFT261218P00620000 | 2024-06-12 9:39AM EDT | 620.00 | 185.00 | 175.00 | 180.00 | 0.00 | - | 2 | 2 | 13.48% |
| MSFT261218P00640000 | 2024-04-26 9:31AM EDT | 640.00 | 230.10 | 207.50 | 212.50 | 0.00 | - | 1 | 0 | 22.80% |
