Deutsche Märkte schließen in 1 Stunde 42 Minute
DAX
17.852,27 -236,43 (-1,31%) Euro Stoxx 50
4.912,45 -77,43 (-1,55%) Dow Jones 30
37.874,19 -586,73 (-1,53%) Gold
2.332,90 -5,50 (-0,24%) EUR/USD
1,0703 +0,0002 (+0,02%) Bitcoin EUR
59.221,87 -2.559,75 (-4,14%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:48AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00210000 | 2024-04-19 3:28PM EDT | 210.00 | 189.33 | 179.85 | 182.50 | 0.00 | - | 3 | 13 | 385.55% |
| MSFT240426C00220000 | 2024-04-19 3:28PM EDT | 220.00 | 179.36 | 169.40 | 172.30 | 0.00 | - | 3 | 3 | 300.39% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 155.05 | 158.45 | 0.00 | - | 6 | 6 | 368.75% |
| MSFT240426C00260000 | 2024-04-23 1:53PM EDT | 260.00 | 147.84 | 130.10 | 133.45 | 0.00 | - | 2 | 2 | 305.76% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 110.10 | 113.00 | 0.00 | - | 1 | 1 | 246.29% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 100.35 | 103.45 | 0.00 | - | 2 | 2 | 240.04% |
| MSFT240426C00300000 | 2024-04-24 12:19PM EDT | 300.00 | 106.90 | 90.15 | 93.50 | 0.00 | - | 3 | 23 | 214.26% |
| MSFT240426C00305000 | 2024-04-19 3:16PM EDT | 305.00 | 94.49 | 84.70 | 87.40 | 0.00 | - | 1 | 3 | 162.50% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 75.00 | 77.65 | 0.00 | - | 1 | 9 | 160.55% |
| MSFT240426C00320000 | 2024-04-24 1:46PM EDT | 320.00 | 89.70 | 70.15 | 73.55 | 0.00 | - | 1 | 16 | 171.19% |
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 325.00 | 74.40 | 65.25 | 68.55 | 0.00 | - | 3 | 8 | 161.96% |
| MSFT240426C00330000 | 2024-04-23 2:32PM EDT | 330.00 | 77.54 | 60.40 | 63.50 | 0.00 | - | 2 | 8 | 152.64% |
| MSFT240426C00335000 | 2024-04-19 12:53PM EDT | 335.00 | 65.80 | 54.75 | 57.55 | 0.00 | - | 2 | 7 | 113.48% |
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 340.00 | 68.15 | 49.80 | 52.60 | 0.00 | - | 3 | 18 | 106.59% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 47.80 | 50.45 | 0.00 | - | 12 | 12 | 116.75% |
| MSFT240426C00345000 | 2024-04-24 3:59PM EDT | 345.00 | 64.55 | 45.90 | 48.80 | 0.00 | - | 2 | 57 | 129.39% |
| MSFT240426C00350000 | 2024-04-24 10:57AM EDT | 350.00 | 58.80 | 40.80 | 43.90 | 0.00 | - | 1 | 182 | 118.07% |
| MSFT240426C00352500 | 2024-04-22 9:46AM EDT | 352.50 | 49.30 | 38.25 | 41.50 | 0.00 | - | 1 | 10 | 112.89% |
| MSFT240426C00355000 | 2024-04-24 12:14PM EDT | 355.00 | 52.43 | 36.55 | 39.10 | 0.00 | - | 5 | 68 | 115.26% |
| MSFT240426C00357500 | 2024-04-22 9:33AM EDT | 357.50 | 44.70 | 34.05 | 36.70 | 0.00 | - | 1 | 4 | 110.08% |
| MSFT240426C00360000 | 2024-04-24 3:22PM EDT | 360.00 | 49.00 | 30.90 | 33.70 | 0.00 | - | 10 | 47 | 94.34% |
| MSFT240426C00362500 | 2024-04-17 10:40AM EDT | 362.50 | 53.60 | 29.65 | 31.95 | 0.00 | - | - | 6 | 104.27% |
| MSFT240426C00365000 | 2024-04-22 10:53AM EDT | 365.00 | 34.00 | 26.35 | 28.95 | 0.00 | - | 5 | 56 | 88.40% |
| MSFT240426C00367500 | 2024-04-24 10:47AM EDT | 367.50 | 42.33 | 25.25 | 27.95 | 0.00 | - | 3 | 4 | 101.83% |
| MSFT240426C00370000 | 2024-04-25 9:31AM EDT | 370.00 | 24.00 | 24.40 | 27.40 | -14.95 | -37.49% | 2 | 82 | 115.53% |
| MSFT240426C00372500 | 2024-04-25 9:30AM EDT | 372.50 | 22.93 | 20.40 | 22.80 | -16.07 | -41.21% | 3 | 19 | 88.01% |
| MSFT240426C00375000 | 2024-04-25 9:30AM EDT | 375.00 | 21.43 | 19.50 | 21.95 | -13.53 | -38.70% | 1 | 100 | 98.39% |
| MSFT240426C00377500 | 2024-04-24 11:13AM EDT | 377.50 | 32.40 | 17.55 | 19.75 | 0.00 | - | 1 | 28 | 94.80% |
| MSFT240426C00380000 | 2024-04-25 9:30AM EDT | 380.00 | 17.12 | 16.10 | 16.55 | -13.13 | -43.40% | 5 | 126 | 88.31% |
| MSFT240426C00382500 | 2024-04-25 9:30AM EDT | 382.50 | 15.35 | 14.60 | 15.05 | -13.15 | -46.14% | 2 | 37 | 89.11% |
| MSFT240426C00385000 | 2024-04-24 2:22PM EDT | 385.00 | 25.70 | 13.15 | 13.55 | 0.00 | - | 19 | 287 | 89.23% |
| MSFT240426C00387500 | 2024-04-24 1:27PM EDT | 387.50 | 23.32 | 11.45 | 11.95 | 0.00 | - | 13 | 108 | 86.96% |
| MSFT240426C00390000 | 2024-04-25 9:33AM EDT | 390.00 | 10.03 | 9.60 | 10.00 | -11.50 | -53.49% | 28 | 632 | 81.73% |
| MSFT240426C00392500 | 2024-04-25 9:33AM EDT | 392.50 | 8.58 | 8.65 | 9.05 | -11.42 | -57.04% | 92 | 120 | 83.89% |
| MSFT240426C00395000 | 2024-04-25 9:33AM EDT | 395.00 | 7.95 | 7.80 | 8.15 | -9.30 | -54.51% | 128 | 462 | 85.83% |
| MSFT240426C00397500 | 2024-04-25 9:32AM EDT | 397.50 | 6.85 | 7.00 | 7.35 | -9.59 | -57.81% | 26 | 328 | 87.62% |
| MSFT240426C00400000 | 2024-04-25 9:33AM EDT | 400.00 | 5.62 | 5.85 | 6.05 | -9.18 | -62.03% | 1,032 | 3,340 | 84.77% |
| MSFT240426C00402500 | 2024-04-25 9:33AM EDT | 402.50 | 4.90 | 5.00 | 5.35 | -8.32 | -61.77% | 65 | 972 | 85.12% |
| MSFT240426C00405000 | 2024-04-25 9:32AM EDT | 405.00 | 4.30 | 4.10 | 4.35 | -7.50 | -63.03% | 154 | 1,990 | 82.89% |
| MSFT240426C00407500 | 2024-04-25 9:33AM EDT | 407.50 | 3.60 | 3.55 | 3.90 | -6.70 | -65.37% | 66 | 3,469 | 84.30% |
| MSFT240426C00410000 | 2024-04-25 9:33AM EDT | 410.00 | 3.00 | 3.00 | 3.25 | -6.00 | -64.86% | 664 | 4,865 | 83.91% |
| MSFT240426C00412500 | 2024-04-25 9:32AM EDT | 412.50 | 2.43 | 2.30 | 2.56 | -5.42 | -67.00% | 35 | 1,399 | 81.35% |
| MSFT240426C00415000 | 2024-04-25 9:33AM EDT | 415.00 | 2.16 | 1.90 | 2.16 | -4.84 | -69.04% | 321 | 3,832 | 81.49% |
| MSFT240426C00417500 | 2024-04-25 9:31AM EDT | 417.50 | 1.85 | 1.80 | 1.97 | -3.95 | -67.64% | 246 | 1,315 | 84.57% |
| MSFT240426C00420000 | 2024-04-25 9:32AM EDT | 420.00 | 1.37 | 1.35 | 1.55 | -3.63 | -73.63% | 217 | 5,076 | 82.67% |
| MSFT240426C00422500 | 2024-04-25 9:31AM EDT | 422.50 | 1.11 | 1.05 | 1.20 | -3.00 | -72.99% | 142 | 2,249 | 81.45% |
| MSFT240426C00425000 | 2024-04-25 9:32AM EDT | 425.00 | 0.95 | 0.82 | 0.96 | -2.55 | -74.78% | 173 | 5,001 | 80.93% |
| MSFT240426C00427500 | 2024-04-25 9:33AM EDT | 427.50 | 0.71 | 0.64 | 0.80 | -2.19 | -73.00% | 32 | 1,870 | 81.01% |
| MSFT240426C00430000 | 2024-04-25 9:33AM EDT | 430.00 | 0.50 | 0.50 | 0.65 | -1.86 | -78.81% | 376 | 7,106 | 80.96% |
| MSFT240426C00432500 | 2024-04-25 9:33AM EDT | 432.50 | 0.50 | 0.38 | 0.52 | -1.41 | -76.22% | 65 | 4,670 | 80.71% |
| MSFT240426C00435000 | 2024-04-25 9:33AM EDT | 435.00 | 0.39 | 0.33 | 0.44 | -1.16 | -75.82% | 68 | 6,142 | 81.93% |
| MSFT240426C00437500 | 2024-04-25 9:31AM EDT | 437.50 | 0.40 | 0.21 | 0.42 | -0.82 | -73.21% | 11 | 1,427 | 82.42% |
| MSFT240426C00440000 | 2024-04-25 9:33AM EDT | 440.00 | 0.27 | 0.20 | 0.25 | -0.72 | -72.73% | 188 | 5,170 | 81.15% |
| MSFT240426C00442500 | 2024-04-25 9:31AM EDT | 442.50 | 0.16 | 0.14 | 0.27 | -0.61 | -83.56% | 4 | 962 | 83.11% |
| MSFT240426C00445000 | 2024-04-25 9:33AM EDT | 445.00 | 0.21 | 0.10 | 0.18 | -0.39 | -78.00% | 44 | 4,626 | 81.54% |
| MSFT240426C00450000 | 2024-04-25 9:33AM EDT | 450.00 | 0.07 | 0.09 | 0.10 | -0.30 | -81.08% | 384 | 8,423 | 83.01% |
| MSFT240426C00455000 | 2024-04-25 9:32AM EDT | 455.00 | 0.05 | 0.00 | 0.10 | -0.19 | -57.58% | 26 | 3,502 | 82.03% |
| MSFT240426C00460000 | 2024-04-25 9:30AM EDT | 460.00 | 0.05 | 0.03 | 0.12 | -0.08 | -61.54% | 3 | 5,190 | 91.41% |
| MSFT240426C00465000 | 2024-04-25 9:30AM EDT | 465.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 2 | 1,955 | 85.94% |
| MSFT240426C00470000 | 2024-04-25 9:30AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 1,487 | 50.00% |
| MSFT240426C00475000 | 2024-04-24 3:54PM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 580 | 892 | 50.00% |
| MSFT240426C00480000 | 2024-04-24 3:40PM EDT | 480.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 744 | 1,348 | 50.00% |
| MSFT240426C00485000 | 2024-04-24 9:54AM EDT | 485.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 475 | 50.00% |
| MSFT240426C00490000 | 2024-04-25 9:30AM EDT | 490.00 | 0.03 | 0.00 | 0.00 | +0.01 | +100.00% | 5 | 961 | 50.00% |
| MSFT240426C00495000 | 2024-04-24 1:26PM EDT | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 363 | 50.00% |
| MSFT240426C00500000 | 2024-04-24 2:41PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 1,082 | 50.00% |
| MSFT240426C00505000 | 2024-04-24 12:21PM EDT | 505.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 40 | 131.25% |
| MSFT240426C00510000 | 2024-04-22 10:20AM EDT | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| MSFT240426C00515000 | 2024-04-19 12:47PM EDT | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 40 | 50.00% |
| MSFT240426C00520000 | 2024-04-22 9:42AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| MSFT240426C00525000 | 2024-04-23 10:13AM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00210000 | 2024-04-24 10:13AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| MSFT240426P00220000 | 2024-04-19 10:09AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 100.00% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 601 | 242.19% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 232.81% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 7 | 246 | 223.44% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 50.00% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 250 | 255 | 196.88% |
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 50.00% |
| MSFT240426P00275000 | 2024-04-24 12:21PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| MSFT240426P00280000 | 2024-04-23 12:38PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 704 | 50.00% |
| MSFT240426P00285000 | 2024-04-19 3:17PM EDT | 285.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 93 | 162.50% |
| MSFT240426P00290000 | 2024-04-19 3:24PM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 63 | 50.00% |
| MSFT240426P00295000 | 2024-04-24 1:52PM EDT | 295.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 98 | 147.66% |
| MSFT240426P00300000 | 2024-04-25 9:33AM EDT | 300.00 | 0.04 | 0.02 | 0.10 | +0.02 | - | 40 | 1,798 | 139.84% |
| MSFT240426P00305000 | 2024-04-24 11:06AM EDT | 305.00 | 0.04 | 0.05 | 0.13 | 0.00 | - | 1 | 291 | 138.28% |
| MSFT240426P00310000 | 2024-04-24 3:43PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 650 | 50.00% |
| MSFT240426P00315000 | 2024-04-24 3:50PM EDT | 315.00 | 0.03 | 0.05 | 0.09 | 0.00 | - | 7 | 582 | 118.36% |
| MSFT240426P00320000 | 2024-04-24 10:46AM EDT | 320.00 | 0.03 | 0.07 | 0.13 | 0.00 | - | 3 | 639 | 115.63% |
| MSFT240426P00325000 | 2024-04-25 9:32AM EDT | 325.00 | 0.10 | 0.07 | 0.10 | +0.07 | +175.00% | 2 | 547 | 105.47% |
| MSFT240426P00330000 | 2024-04-24 1:00PM EDT | 330.00 | 0.03 | 0.06 | 0.20 | 0.00 | - | 24 | 350 | 103.32% |
| MSFT240426P00335000 | 2024-04-25 9:32AM EDT | 335.00 | 0.20 | 0.06 | 0.20 | +0.16 | +133.33% | 1 | 266 | 95.12% |
| MSFT240426P00340000 | 2024-04-25 9:32AM EDT | 340.00 | 0.26 | 0.16 | 0.29 | +0.20 | +142.86% | 1 | 862 | 94.63% |
| MSFT240426P00342500 | 2024-04-25 9:30AM EDT | 342.50 | 0.18 | 0.22 | 0.39 | +0.07 | +63.64% | 101 | 64 | 95.02% |
| MSFT240426P00345000 | 2024-04-25 9:30AM EDT | 345.00 | 0.19 | 0.25 | 0.44 | +0.11 | +137.50% | 20 | 1,495 | 92.68% |
| MSFT240426P00347500 | 2024-04-25 9:32AM EDT | 347.50 | 0.50 | 0.28 | 0.45 | +0.41 | +128.12% | 9 | 132 | 89.06% |
| MSFT240426P00350000 | 2024-04-25 9:33AM EDT | 350.00 | 0.55 | 0.44 | 0.50 | +0.43 | +430.00% | 228 | 1,968 | 88.77% |
| MSFT240426P00352500 | 2024-04-25 9:32AM EDT | 352.50 | 0.57 | 0.39 | 0.60 | +0.43 | +307.14% | 7 | 94 | 84.96% |
| MSFT240426P00355000 | 2024-04-25 9:30AM EDT | 355.00 | 0.51 | 0.69 | 0.80 | +0.35 | +218.75% | 33 | 963 | 87.70% |
| MSFT240426P00357500 | 2024-04-25 9:31AM EDT | 357.50 | 0.69 | 0.57 | 0.81 | +0.50 | +263.16% | 3 | 236 | 81.20% |
| MSFT240426P00360000 | 2024-04-25 9:33AM EDT | 360.00 | 1.55 | 1.26 | 1.36 | +1.33 | +1,477.78% | 414 | 2,016 | 89.89% |
| MSFT240426P00362500 | 2024-04-25 9:33AM EDT | 362.50 | 1.87 | 1.38 | 1.62 | +1.61 | +1,341.67% | 30 | 450 | 87.72% |
| MSFT240426P00365000 | 2024-04-25 9:33AM EDT | 365.00 | 1.87 | 1.41 | 1.56 | +1.56 | +1,950.00% | 82 | 3,290 | 81.71% |
| MSFT240426P00367500 | 2024-04-25 9:31AM EDT | 367.50 | 1.44 | 1.74 | 1.91 | +1.05 | +269.23% | 3 | 306 | 81.23% |
| MSFT240426P00370000 | 2024-04-25 9:33AM EDT | 370.00 | 2.67 | 2.50 | 2.66 | +2.16 | +553.85% | 90 | 2,188 | 85.40% |
| MSFT240426P00372500 | 2024-04-25 9:33AM EDT | 372.50 | 3.29 | 3.20 | 3.35 | +2.69 | +480.36% | 24 | 457 | 87.15% |
| MSFT240426P00375000 | 2024-04-25 9:32AM EDT | 375.00 | 3.70 | 3.30 | 3.35 | +2.97 | +337.50% | 297 | 6,850 | 80.65% |
| MSFT240426P00377500 | 2024-04-25 9:32AM EDT | 377.50 | 4.55 | 3.80 | 4.15 | +3.66 | +571.88% | 29 | 553 | 80.31% |
| MSFT240426P00380000 | 2024-04-25 9:32AM EDT | 380.00 | 5.31 | 5.20 | 5.55 | +4.20 | +378.38% | 384 | 4,034 | 86.39% |
| MSFT240426P00382500 | 2024-04-25 9:33AM EDT | 382.50 | 6.30 | 6.00 | 6.25 | +4.93 | +404.10% | 50 | 405 | 84.95% |
| MSFT240426P00385000 | 2024-04-25 9:33AM EDT | 385.00 | 7.40 | 6.85 | 7.20 | +5.75 | +425.93% | 93 | 1,886 | 84.07% |
| MSFT240426P00387500 | 2024-04-25 9:32AM EDT | 387.50 | 8.07 | 7.95 | 8.30 | +6.02 | +311.92% | 101 | 1,494 | 84.11% |
| MSFT240426P00390000 | 2024-04-25 9:33AM EDT | 390.00 | 10.36 | 9.50 | 9.75 | +7.73 | +247.76% | 845 | 2,920 | 86.72% |
| MSFT240426P00392500 | 2024-04-25 9:33AM EDT | 392.50 | 11.00 | 10.45 | 10.80 | +7.90 | +289.38% | 124 | 873 | 84.11% |
| MSFT240426P00395000 | 2024-04-25 9:33AM EDT | 395.00 | 12.35 | 12.05 | 12.45 | +8.57 | +223.18% | 121 | 3,172 | 86.05% |
| MSFT240426P00397500 | 2024-04-25 9:32AM EDT | 397.50 | 13.39 | 13.60 | 14.00 | +8.87 | +196.24% | 27 | 2,151 | 86.51% |
| MSFT240426P00400000 | 2024-04-25 9:33AM EDT | 400.00 | 15.42 | 15.10 | 15.55 | +10.02 | +193.44% | 90 | 5,132 | 85.91% |
| MSFT240426P00402500 | 2024-04-25 9:33AM EDT | 402.50 | 17.35 | 16.80 | 17.25 | +11.05 | +178.23% | 30 | 1,620 | 86.08% |
| MSFT240426P00405000 | 2024-04-25 9:32AM EDT | 405.00 | 17.70 | 16.25 | 16.65 | +10.50 | +197.00% | 42 | 3,053 | 61.18% |
| MSFT240426P00407500 | 2024-04-25 9:33AM EDT | 407.50 | 21.00 | 19.70 | 20.95 | +12.48 | +146.48% | 26 | 1,106 | 82.70% |
| MSFT240426P00410000 | 2024-04-25 9:32AM EDT | 410.00 | 22.45 | 20.60 | 22.45 | +12.92 | +186.44% | 125 | 2,044 | 73.78% |
| MSFT240426P00412500 | 2024-04-24 3:55PM EDT | 412.50 | 10.90 | 21.95 | 24.60 | 0.00 | - | 320 | 906 | 69.07% |
| MSFT240426P00415000 | 2024-04-25 9:30AM EDT | 415.00 | 23.24 | 21.70 | 24.70 | +11.14 | +92.07% | 15 | 1,225 | 53.61% |
| MSFT240426P00417500 | 2024-04-24 3:55PM EDT | 417.50 | 13.85 | 26.70 | 29.45 | 0.00 | - | 149 | 442 | 75.83% |
| MSFT240426P00420000 | 2024-04-25 9:31AM EDT | 420.00 | 30.00 | 30.80 | 33.05 | +14.55 | +94.17% | 12 | 1,414 | 100.78% |
| MSFT240426P00422500 | 2024-04-24 3:42PM EDT | 422.50 | 17.36 | 31.20 | 34.10 | 0.00 | - | 116 | 502 | 76.90% |
| MSFT240426P00425000 | 2024-04-25 9:30AM EDT | 425.00 | 32.56 | 32.95 | 35.00 | +13.76 | +73.19% | 8 | 2,733 | 77.69% |
| MSFT240426P00427500 | 2024-04-25 9:30AM EDT | 427.50 | 34.40 | 34.60 | 37.55 | +13.80 | +66.99% | 2 | 440 | 83.01% |
| MSFT240426P00430000 | 2024-04-25 9:30AM EDT | 430.00 | 37.31 | 35.20 | 37.95 | +14.65 | +64.65% | 3 | 588 | 0.00% |
| MSFT240426P00432500 | 2024-04-24 12:30PM EDT | 432.50 | 26.40 | 40.30 | 43.00 | 0.00 | - | 7 | 59 | 101.32% |
| MSFT240426P00435000 | 2024-04-23 1:33PM EDT | 435.00 | 28.67 | 41.75 | 45.30 | 0.00 | - | 6 | 378 | 101.12% |
| MSFT240426P00437500 | 2024-04-23 10:34AM EDT | 437.50 | 29.85 | 45.35 | 48.35 | 0.00 | - | 1 | 14 | 69.14% |
| MSFT240426P00440000 | 2024-04-24 1:43PM EDT | 440.00 | 31.25 | 46.65 | 50.00 | 0.00 | - | 1 | 326 | 101.27% |
| MSFT240426P00442500 | 2024-04-22 3:28PM EDT | 442.50 | 40.97 | 49.10 | 52.40 | 0.00 | - | 1 | 1 | 101.95% |
| MSFT240426P00445000 | 2024-04-22 3:20PM EDT | 445.00 | 43.50 | 52.65 | 55.70 | 0.00 | - | 50 | 34 | 126.12% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 57.65 | 60.65 | 0.00 | - | 2 | 22 | 132.96% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 62.50 | 65.40 | 0.00 | - | 61 | 0 | 134.52% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 66.55 | 69.35 | 0.00 | - | 2 | 0 | 94.73% |
| MSFT240426P00475000 | 2024-04-22 3:32PM EDT | 475.00 | 73.75 | 82.45 | 85.55 | 0.00 | - | 2 | 1 | 167.09% |
| MSFT240426P00480000 | 2024-04-24 2:59PM EDT | 480.00 | 71.50 | 86.95 | 89.85 | 0.00 | - | 2 | 0 | 150.00% |
| MSFT240426P00490000 | 2024-03-15 9:34AM EDT | 490.00 | 69.00 | 66.70 | 69.20 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00495000 | 2024-04-02 9:31AM EDT | 495.00 | 73.90 | 102.65 | 105.55 | 0.00 | - | - | 0 | 193.65% |
| MSFT240426P00500000 | 2024-04-02 11:29AM EDT | 500.00 | 79.10 | 107.65 | 110.00 | 0.00 | - | 1 | 0 | 180.47% |
