Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.112,09 -2.904,78 (-4,92%) CMC Crypto 200
1.281,04 -58,02 (-4,34%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00110000 | 2024-04-29 9:31AM EDT | 110.00 | 294.43 | 278.50 | 282.00 | 0.00 | - | 4 | 1,134 | 162.01% |
| MSFT240621C00115000 | 2023-10-13 12:36PM EDT | 115.00 | 216.35 | 254.70 | 258.95 | 0.00 | - | 1 | 193 | 0.00% |
| MSFT240621C00120000 | 2024-02-15 3:55PM EDT | 120.00 | 287.50 | 295.55 | 299.65 | 0.00 | - | 2 | 157 | 361.87% |
| MSFT240621C00125000 | 2024-02-15 3:53PM EDT | 125.00 | 282.59 | 290.75 | 295.00 | 0.00 | - | 4 | 343 | 351.59% |
| MSFT240621C00130000 | 2024-03-25 11:02AM EDT | 130.00 | 295.86 | 278.85 | 281.50 | 0.00 | - | 1 | 494 | 299.71% |
| MSFT240621C00135000 | 2024-02-15 3:26PM EDT | 135.00 | 272.50 | 280.90 | 285.20 | 0.00 | - | 28 | 104 | 330.68% |
| MSFT240621C00140000 | 2024-02-15 3:33PM EDT | 140.00 | 267.50 | 275.85 | 280.00 | 0.00 | - | 14 | 273 | 319.94% |
| MSFT240621C00145000 | 2024-04-22 11:39AM EDT | 145.00 | 254.51 | 243.80 | 247.50 | 0.00 | - | 1 | 186 | 136.21% |
| MSFT240621C00150000 | 2024-04-18 11:15AM EDT | 150.00 | 262.00 | 238.90 | 242.50 | 0.00 | - | 3 | 415 | 132.74% |
| MSFT240621C00155000 | 2024-03-26 10:16AM EDT | 155.00 | 270.93 | 237.05 | 239.00 | 0.00 | - | 1 | 259 | 155.93% |
| MSFT240621C00160000 | 2024-02-15 3:58PM EDT | 160.00 | 248.11 | 256.15 | 260.35 | 0.00 | - | 70 | 361 | 285.13% |
| MSFT240621C00165000 | 2024-02-13 4:24PM EDT | 165.00 | 242.23 | 260.10 | 264.50 | 0.00 | - | 29 | 156 | 313.78% |
| MSFT240621C00170000 | 2024-04-16 1:02PM EDT | 170.00 | 247.03 | 219.00 | 222.50 | 0.00 | - | 5 | 256 | 117.48% |
| MSFT240621C00175000 | 2024-04-16 12:49PM EDT | 175.00 | 242.50 | 214.00 | 217.50 | 0.00 | - | 2 | 215 | 113.77% |
| MSFT240621C00180000 | 2024-04-26 3:49PM EDT | 180.00 | 228.88 | 209.00 | 212.50 | 0.00 | - | 1 | 1,770 | 110.16% |
| MSFT240621C00185000 | 2024-03-27 9:44AM EDT | 185.00 | 239.65 | 224.30 | 227.30 | 0.00 | - | 1 | 904 | 218.23% |
| MSFT240621C00190000 | 2024-04-03 12:44PM EDT | 190.00 | 235.29 | 198.80 | 202.85 | 0.00 | - | 2 | 594 | 104.20% |
| MSFT240621C00195000 | 2024-04-18 1:07PM EDT | 195.00 | 213.97 | 194.00 | 197.90 | 0.00 | - | 1 | 238 | 102.34% |
| MSFT240621C00200000 | 2024-04-26 3:46PM EDT | 200.00 | 209.02 | 189.00 | 192.05 | 0.00 | - | 1 | 2,409 | 93.75% |
| MSFT240621C00205000 | 2024-04-26 12:28PM EDT | 205.00 | 205.10 | 183.90 | 187.05 | 0.00 | - | 6 | 251 | 89.99% |
| MSFT240621C00210000 | 2024-04-22 10:02AM EDT | 210.00 | 191.70 | 179.00 | 182.05 | 0.00 | - | 1 | 1,757 | 87.62% |
| MSFT240621C00215000 | 2024-03-14 3:26PM EDT | 215.00 | 210.65 | 207.85 | 210.70 | 0.00 | - | 3 | 1,000 | 227.70% |
| MSFT240621C00220000 | 2024-04-25 12:11PM EDT | 220.00 | 174.25 | 169.10 | 172.15 | 0.00 | - | 2 | 385 | 82.98% |
| MSFT240621C00225000 | 2024-04-30 10:10AM EDT | 225.00 | 175.52 | 164.10 | 167.20 | -17.63 | -9.13% | 21 | 273 | 80.40% |
| MSFT240621C00230000 | 2024-04-25 3:39PM EDT | 230.00 | 170.08 | 159.20 | 162.25 | 0.00 | - | 2 | 720 | 78.39% |
| MSFT240621C00235000 | 2024-04-25 11:52AM EDT | 235.00 | 158.83 | 154.20 | 157.30 | 0.00 | - | 30 | 268 | 75.88% |
| MSFT240621C00240000 | 2024-04-24 9:41AM EDT | 240.00 | 173.10 | 149.25 | 152.35 | 0.00 | - | 2 | 626 | 73.63% |
| MSFT240621C00245000 | 2024-04-25 3:08PM EDT | 245.00 | 153.41 | 144.30 | 147.40 | 0.00 | - | 17 | 733 | 71.39% |
| MSFT240621C00250000 | 2024-04-30 9:52AM EDT | 250.00 | 150.27 | 139.40 | 142.45 | -9.93 | -6.20% | 5 | 1,853 | 69.39% |
| MSFT240621C00255000 | 2024-04-30 9:52AM EDT | 255.00 | 145.34 | 134.35 | 137.50 | -11.26 | -7.19% | 5 | 1,663 | 66.75% |
| MSFT240621C00260000 | 2024-04-26 11:13AM EDT | 260.00 | 150.80 | 129.40 | 132.55 | 0.00 | - | 2 | 821 | 64.56% |
| MSFT240621C00265000 | 2024-04-25 3:19PM EDT | 265.00 | 135.60 | 124.55 | 127.60 | 0.00 | - | 3 | 917 | 62.77% |
| MSFT240621C00270000 | 2024-04-30 3:22PM EDT | 270.00 | 125.45 | 119.60 | 122.65 | -5.93 | -4.51% | 1 | 2,277 | 60.58% |
| MSFT240621C00275000 | 2024-04-29 1:13PM EDT | 275.00 | 126.08 | 114.65 | 117.75 | -1.57 | -1.23% | 1 | 1,291 | 58.57% |
| MSFT240621C00280000 | 2024-04-29 11:59AM EDT | 280.00 | 122.65 | 109.70 | 112.80 | 0.00 | - | 1 | 2,402 | 56.40% |
| MSFT240621C00285000 | 2024-04-30 3:00PM EDT | 285.00 | 110.60 | 104.80 | 107.90 | -6.64 | -5.66% | 4 | 1,059 | 54.54% |
| MSFT240621C00290000 | 2024-04-24 12:26PM EDT | 290.00 | 119.80 | 99.80 | 102.95 | 0.00 | - | 10 | 2,012 | 52.21% |
| MSFT240621C00295000 | 2024-04-30 2:13PM EDT | 295.00 | 102.45 | 94.95 | 98.00 | -5.80 | -5.36% | 1 | 1,097 | 50.33% |
| MSFT240621C00300000 | 2024-04-30 3:29PM EDT | 300.00 | 95.89 | 90.15 | 93.15 | -7.51 | -7.26% | 5 | 2,866 | 55.66% |
| MSFT240621C00305000 | 2024-04-30 11:35AM EDT | 305.00 | 94.21 | 85.40 | 88.25 | -12.44 | -11.66% | 17 | 1,237 | 53.38% |
| MSFT240621C00310000 | 2024-04-30 3:58PM EDT | 310.00 | 83.00 | 80.60 | 83.35 | -10.52 | -11.25% | 2 | 2,058 | 51.09% |
| MSFT240621C00315000 | 2024-04-30 3:13PM EDT | 315.00 | 81.50 | 75.55 | 78.50 | -7.40 | -8.32% | 1 | 705 | 48.96% |
| MSFT240621C00320000 | 2024-04-30 9:31AM EDT | 320.00 | 84.10 | 70.85 | 73.65 | -0.15 | -0.18% | 4 | 1,800 | 46.81% |
| MSFT240621C00325000 | 2024-04-30 3:55PM EDT | 325.00 | 69.00 | 65.90 | 68.85 | -8.75 | -11.25% | 1 | 1,386 | 44.81% |
| MSFT240621C00330000 | 2024-04-30 3:55PM EDT | 330.00 | 64.20 | 61.70 | 63.95 | -8.94 | -12.22% | 2 | 2,356 | 42.43% |
| MSFT240621C00335000 | 2024-04-29 10:25AM EDT | 335.00 | 68.82 | 56.30 | 58.75 | 0.00 | - | 4 | 3,746 | 39.14% |
| MSFT240621C00340000 | 2024-04-30 2:29PM EDT | 340.00 | 57.73 | 51.75 | 54.60 | -13.92 | -19.43% | 37 | 3,229 | 38.89% |
| MSFT240621C00345000 | 2024-04-29 3:21PM EDT | 345.00 | 59.35 | 47.20 | 50.00 | 0.00 | - | 7 | 1,810 | 37.17% |
| MSFT240621C00350000 | 2024-04-30 3:52PM EDT | 350.00 | 46.90 | 42.75 | 45.30 | -6.80 | -12.66% | 43 | 4,681 | 35.10% |
| MSFT240621C00355000 | 2024-04-30 3:39PM EDT | 355.00 | 42.90 | 39.15 | 40.50 | -6.60 | -13.33% | 14 | 4,401 | 32.70% |
| MSFT240621C00360000 | 2024-04-30 3:08PM EDT | 360.00 | 39.36 | 34.25 | 36.35 | -7.19 | -15.45% | 4 | 4,908 | 31.65% |
| MSFT240621C00365000 | 2024-04-30 1:12PM EDT | 365.00 | 36.40 | 31.00 | 32.20 | -4.56 | -11.13% | 11 | 3,828 | 30.36% |
| MSFT240621C00370000 | 2024-04-30 3:32PM EDT | 370.00 | 30.90 | 26.95 | 28.60 | -5.96 | -16.17% | 8 | 1,419 | 29.88% |
| MSFT240621C00375000 | 2024-04-30 3:53PM EDT | 375.00 | 25.94 | 23.80 | 25.00 | -6.70 | -20.53% | 50 | 4,370 | 29.06% |
| MSFT240621C00380000 | 2024-04-30 3:59PM EDT | 380.00 | 20.74 | 19.75 | 21.50 | -8.16 | -28.24% | 59 | 2,940 | 28.08% |
| MSFT240621C00385000 | 2024-04-30 3:58PM EDT | 385.00 | 18.05 | 17.25 | 17.60 | -6.66 | -26.95% | 80 | 2,665 | 26.07% |
| MSFT240621C00390000 | 2024-04-30 3:59PM EDT | 390.00 | 14.92 | 14.50 | 14.70 | -5.80 | -27.99% | 380 | 4,673 | 25.38% |
| MSFT240621C00395000 | 2024-04-30 3:59PM EDT | 395.00 | 12.35 | 12.00 | 12.15 | -6.60 | -34.83% | 478 | 2,023 | 24.85% |
| MSFT240621C00400000 | 2024-04-30 3:59PM EDT | 400.00 | 10.00 | 9.80 | 10.05 | -5.90 | -37.11% | 873 | 13,704 | 24.63% |
| MSFT240621C00405000 | 2024-04-30 3:59PM EDT | 405.00 | 8.10 | 8.00 | 8.20 | -5.00 | -38.17% | 2,530 | 7,464 | 24.40% |
| MSFT240621C00410000 | 2024-04-30 3:59PM EDT | 410.00 | 6.50 | 6.35 | 6.60 | -4.40 | -40.37% | 724 | 18,083 | 24.17% |
| MSFT240621C00415000 | 2024-04-30 3:59PM EDT | 415.00 | 5.14 | 4.15 | 5.25 | -3.71 | -41.92% | 548 | 5,095 | 23.96% |
| MSFT240621C00420000 | 2024-04-30 3:59PM EDT | 420.00 | 4.05 | 4.00 | 4.15 | -3.10 | -43.36% | 1,105 | 6,411 | 23.84% |
| MSFT240621C00425000 | 2024-04-30 3:59PM EDT | 425.00 | 3.20 | 3.05 | 3.30 | -2.30 | -41.82% | 691 | 5,647 | 23.87% |
| MSFT240621C00430000 | 2024-04-30 3:59PM EDT | 430.00 | 2.43 | 2.38 | 2.55 | -1.98 | -44.90% | 1,567 | 7,475 | 23.75% |
| MSFT240621C00435000 | 2024-04-30 3:59PM EDT | 435.00 | 1.94 | 1.85 | 1.99 | -1.50 | -43.60% | 470 | 11,914 | 23.78% |
| MSFT240621C00440000 | 2024-04-30 3:59PM EDT | 440.00 | 1.43 | 1.42 | 1.54 | -1.23 | -46.24% | 1,411 | 8,718 | 23.81% |
| MSFT240621C00445000 | 2024-04-30 3:56PM EDT | 445.00 | 1.16 | 1.09 | 1.18 | -0.97 | -45.54% | 157 | 3,171 | 23.83% |
| MSFT240621C00450000 | 2024-04-30 3:55PM EDT | 450.00 | 0.90 | 0.84 | 0.88 | -0.67 | -42.68% | 839 | 10,990 | 23.76% |
| MSFT240621C00455000 | 2024-04-30 3:55PM EDT | 455.00 | 0.69 | 0.65 | 0.74 | -0.56 | -44.80% | 493 | 2,680 | 24.29% |
| MSFT240621C00460000 | 2024-04-30 3:42PM EDT | 460.00 | 0.55 | 0.50 | 0.59 | -0.37 | -40.22% | 418 | 9,818 | 24.55% |
| MSFT240621C00465000 | 2024-04-30 3:53PM EDT | 465.00 | 0.46 | 0.38 | 0.47 | -0.26 | -36.11% | 113 | 1,811 | 24.81% |
| MSFT240621C00470000 | 2024-04-30 3:59PM EDT | 470.00 | 0.34 | 0.30 | 0.39 | -0.21 | -38.18% | 334 | 5,224 | 25.23% |
| MSFT240621C00475000 | 2024-04-30 3:44PM EDT | 475.00 | 0.29 | 0.23 | 0.32 | -0.12 | -29.27% | 60 | 2,044 | 25.59% |
| MSFT240621C00480000 | 2024-04-30 3:55PM EDT | 480.00 | 0.22 | 0.20 | 0.28 | -0.13 | -37.14% | 135 | 13,937 | 26.17% |
| MSFT240621C00485000 | 2024-04-30 3:43PM EDT | 485.00 | 0.20 | 0.15 | 0.23 | -0.09 | -31.03% | 32 | 1,344 | 26.51% |
| MSFT240621C00490000 | 2024-04-30 2:53PM EDT | 490.00 | 0.16 | 0.12 | 0.20 | -0.03 | -15.79% | 22 | 2,215 | 27.03% |
| MSFT240621C00495000 | 2024-04-30 9:35AM EDT | 495.00 | 0.13 | 0.10 | 0.16 | -0.01 | -7.14% | 4 | 5,465 | 27.25% |
| MSFT240621C00500000 | 2024-04-30 3:50PM EDT | 500.00 | 0.08 | 0.08 | 0.16 | -0.06 | -42.86% | 1,108 | 6,209 | 28.22% |
| MSFT240621C00505000 | 2024-04-29 10:01AM EDT | 505.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 6 | 1,316 | 28.66% |
| MSFT240621C00510000 | 2024-04-30 11:06AM EDT | 510.00 | 0.08 | 0.05 | 0.11 | -0.03 | -27.27% | 10 | 943 | 28.76% |
| MSFT240621C00515000 | 2024-04-29 10:33AM EDT | 515.00 | 0.08 | 0.04 | 0.11 | 0.00 | - | 1 | 507 | 29.69% |
| MSFT240621C00520000 | 2024-04-29 1:37PM EDT | 520.00 | 0.05 | 0.03 | 0.10 | -0.01 | -16.67% | 1 | 893 | 30.23% |
| MSFT240621C00525000 | 2024-04-26 11:36AM EDT | 525.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 32 | 393 | 31.10% |
| MSFT240621C00530000 | 2024-04-30 12:46PM EDT | 530.00 | 0.05 | 0.02 | 0.09 | -0.02 | -28.57% | 1 | 611 | 31.59% |
| MSFT240621C00535000 | 2024-04-30 3:41PM EDT | 535.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 400 | 410 | 32.42% |
| MSFT240621C00540000 | 2024-04-30 3:41PM EDT | 540.00 | 0.05 | 0.01 | 0.08 | +0.02 | +66.67% | 11 | 1,326 | 32.81% |
| MSFT240621C00545000 | 2024-04-25 3:39PM EDT | 545.00 | 0.12 | 0.01 | 0.08 | 0.00 | - | 2 | 7 | 33.64% |
| MSFT240621C00550000 | 2024-04-29 3:54PM EDT | 550.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 572 | 34.47% |
| MSFT240621C00555000 | 2024-04-25 2:42PM EDT | 555.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 4 | 35.25% |
| MSFT240621C00560000 | 2024-04-25 2:53PM EDT | 560.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 10 | 344 | 35.55% |
| MSFT240621C00570000 | 2024-04-30 11:12AM EDT | 570.00 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 43 | 406 | 37.50% |
| MSFT240621C00580000 | 2024-04-30 2:31PM EDT | 580.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 1,008 | 34.38% |
| MSFT240621C00600000 | 2024-04-29 1:58PM EDT | 600.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 3,809 | 40.04% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00110000 | 2024-03-15 11:42AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,319 | 96.88% |
| MSFT240621P00115000 | 2024-03-14 3:26PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,812 | 96.88% |
| MSFT240621P00120000 | 2024-01-30 12:09PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,475 | 93.75% |
| MSFT240621P00125000 | 2024-02-21 3:35PM EDT | 125.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 3,445 | 114.84% |
| MSFT240621P00130000 | 2024-04-08 1:37PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 796 | 8,955 | 87.50% |
| MSFT240621P00135000 | 2024-02-21 4:29PM EDT | 135.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 812 | 107.42% |
| MSFT240621P00140000 | 2024-04-01 9:36AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,129 | 82.03% |
| MSFT240621P00145000 | 2024-02-23 4:28PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 830 | 85.16% |
| MSFT240621P00150000 | 2024-04-08 1:54PM EDT | 150.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 11 | 2,575 | 78.91% |
| MSFT240621P00155000 | 2024-03-15 11:16AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 1,067 | 84.77% |
| MSFT240621P00160000 | 2024-04-23 1:05PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 4,112 | 71.88% |
| MSFT240621P00165000 | 2024-03-15 11:10AM EDT | 165.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 3,688 | 80.66% |
| MSFT240621P00170000 | 2024-04-29 1:50PM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 1,553 | 71.88% |
| MSFT240621P00175000 | 2024-04-17 2:50PM EDT | 175.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 806 | 68.36% |
| MSFT240621P00180000 | 2024-04-17 12:44PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,647 | 67.19% |
| MSFT240621P00185000 | 2024-04-22 9:40AM EDT | 185.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 1,282 | 64.06% |
| MSFT240621P00190000 | 2024-04-29 3:03PM EDT | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 912 | 60.16% |
| MSFT240621P00195000 | 2024-04-30 10:00AM EDT | 195.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 2,277 | 62.50% |
| MSFT240621P00200000 | 2024-04-25 3:42PM EDT | 200.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 5,593 | 58.59% |
| MSFT240621P00205000 | 2024-04-25 12:32PM EDT | 205.00 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 1 | 2,458 | 57.42% |
| MSFT240621P00210000 | 2024-04-29 3:16PM EDT | 210.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 1 | 5,161 | 56.84% |
| MSFT240621P00215000 | 2024-04-26 2:12PM EDT | 215.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 573 | 2,103 | 54.30% |
| MSFT240621P00220000 | 2024-04-26 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 2,481 | 51.56% |
| MSFT240621P00225000 | 2024-04-29 11:05AM EDT | 225.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 2,606 | 50.39% |
| MSFT240621P00230000 | 2024-04-26 1:33PM EDT | 230.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 120 | 3,059 | 50.20% |
| MSFT240621P00235000 | 2024-04-30 3:41PM EDT | 235.00 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 17 | 1,511 | 50.59% |
| MSFT240621P00240000 | 2024-04-30 10:20AM EDT | 240.00 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 9 | 2,892 | 48.63% |
| MSFT240621P00245000 | 2024-04-26 9:30AM EDT | 245.00 | 0.07 | 0.01 | 2.12 | -0.01 | -12.50% | 2 | 2,213 | 66.85% |
| MSFT240621P00250000 | 2024-04-30 3:21PM EDT | 250.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 12 | 5,264 | 46.00% |
| MSFT240621P00255000 | 2024-04-29 3:02PM EDT | 255.00 | 0.07 | 0.03 | 2.14 | 0.00 | - | 1 | 1,443 | 62.04% |
| MSFT240621P00260000 | 2024-04-29 3:03PM EDT | 260.00 | 0.08 | 0.04 | 0.11 | 0.00 | - | 15 | 3,106 | 42.68% |
| MSFT240621P00265000 | 2024-04-26 10:25AM EDT | 265.00 | 0.12 | 0.08 | 0.33 | 0.00 | - | 1 | 1,935 | 47.12% |
| MSFT240621P00270000 | 2024-04-30 12:09PM EDT | 270.00 | 0.10 | 0.07 | 0.15 | -0.03 | -23.08% | 3 | 7,985 | 40.58% |
| MSFT240621P00275000 | 2024-04-30 12:23PM EDT | 275.00 | 0.12 | 0.10 | 0.16 | -0.02 | -14.29% | 953 | 6,597 | 39.06% |
| MSFT240621P00280000 | 2024-04-30 2:31PM EDT | 280.00 | 0.13 | 0.11 | 0.15 | -0.02 | -13.33% | 824 | 5,050 | 36.91% |
| MSFT240621P00285000 | 2024-04-30 2:16PM EDT | 285.00 | 0.15 | 0.14 | 0.21 | 0.00 | - | 28 | 1,733 | 36.74% |
| MSFT240621P00290000 | 2024-04-30 3:50PM EDT | 290.00 | 0.18 | 0.17 | 0.25 | -0.04 | -18.18% | 103 | 3,299 | 35.79% |
| MSFT240621P00295000 | 2024-04-30 2:33PM EDT | 295.00 | 0.23 | 0.21 | 0.30 | +0.05 | +27.78% | 184 | 4,228 | 34.86% |
| MSFT240621P00300000 | 2024-04-30 3:59PM EDT | 300.00 | 0.26 | 0.19 | 0.29 | +0.03 | +13.04% | 47 | 9,693 | 32.86% |
| MSFT240621P00305000 | 2024-04-30 3:57PM EDT | 305.00 | 0.34 | 0.32 | 0.41 | +0.05 | +17.24% | 249 | 3,605 | 32.76% |
| MSFT240621P00310000 | 2024-04-30 3:57PM EDT | 310.00 | 0.42 | 0.39 | 0.48 | +0.10 | +31.25% | 114 | 4,556 | 31.70% |
| MSFT240621P00315000 | 2024-04-30 2:53PM EDT | 315.00 | 0.43 | 0.49 | 0.58 | +0.06 | +16.22% | 431 | 1,004 | 30.81% |
| MSFT240621P00320000 | 2024-04-30 3:52PM EDT | 320.00 | 0.53 | 0.61 | 0.71 | +0.10 | +23.26% | 33 | 3,882 | 30.01% |
| MSFT240621P00325000 | 2024-04-30 2:57PM EDT | 325.00 | 0.61 | 0.76 | 0.86 | +0.10 | +19.61% | 371 | 2,273 | 29.13% |
| MSFT240621P00330000 | 2024-04-30 3:51PM EDT | 330.00 | 0.79 | 0.95 | 1.05 | +0.15 | +23.44% | 335 | 3,716 | 28.31% |
| MSFT240621P00335000 | 2024-04-30 3:25PM EDT | 335.00 | 0.95 | 1.19 | 1.29 | +0.17 | +21.79% | 122 | 5,155 | 27.53% |
| MSFT240621P00340000 | 2024-04-30 3:57PM EDT | 340.00 | 1.45 | 1.50 | 1.62 | +0.57 | +64.77% | 213 | 3,614 | 26.91% |
| MSFT240621P00345000 | 2024-04-30 3:59PM EDT | 345.00 | 1.88 | 1.89 | 1.99 | +0.86 | +84.31% | 235 | 2,019 | 26.14% |
| MSFT240621P00350000 | 2024-04-30 3:59PM EDT | 350.00 | 2.35 | 2.38 | 2.49 | +1.00 | +74.07% | 360 | 9,248 | 25.54% |
| MSFT240621P00355000 | 2024-04-30 3:58PM EDT | 355.00 | 2.96 | 2.99 | 3.15 | +1.31 | +79.39% | 661 | 6,584 | 25.07% |
| MSFT240621P00360000 | 2024-04-30 3:59PM EDT | 360.00 | 3.85 | 3.70 | 3.90 | +1.87 | +94.44% | 878 | 7,379 | 24.46% |
| MSFT240621P00365000 | 2024-04-30 3:58PM EDT | 365.00 | 4.50 | 4.65 | 4.80 | +2.01 | +80.72% | 416 | 6,426 | 23.83% |
| MSFT240621P00370000 | 2024-04-30 3:59PM EDT | 370.00 | 5.85 | 5.75 | 5.95 | +2.70 | +85.71% | 962 | 5,046 | 23.35% |
| MSFT240621P00375000 | 2024-04-30 3:59PM EDT | 375.00 | 7.20 | 7.15 | 7.35 | +3.31 | +85.09% | 723 | 5,074 | 22.92% |
| MSFT240621P00380000 | 2024-04-30 3:59PM EDT | 380.00 | 8.87 | 8.75 | 8.95 | +4.02 | +82.89% | 928 | 4,918 | 22.39% |
| MSFT240621P00385000 | 2024-04-30 3:59PM EDT | 385.00 | 10.70 | 10.65 | 10.90 | +4.70 | +78.33% | 297 | 4,049 | 22.01% |
| MSFT240621P00390000 | 2024-04-30 3:59PM EDT | 390.00 | 12.71 | 12.90 | 13.10 | +5.21 | +69.47% | 723 | 3,659 | 21.56% |
| MSFT240621P00395000 | 2024-04-30 3:59PM EDT | 395.00 | 15.39 | 15.45 | 15.65 | +6.09 | +65.48% | 331 | 4,357 | 21.17% |
| MSFT240621P00400000 | 2024-04-30 3:59PM EDT | 400.00 | 18.00 | 18.05 | 18.75 | +6.50 | +56.52% | 140 | 6,549 | 21.20% |
| MSFT240621P00405000 | 2024-04-30 3:59PM EDT | 405.00 | 21.38 | 21.35 | 21.90 | +7.32 | +52.06% | 77 | 14,500 | 20.78% |
| MSFT240621P00410000 | 2024-04-30 3:59PM EDT | 410.00 | 24.88 | 24.25 | 25.50 | +7.88 | +46.35% | 28 | 4,001 | 20.67% |
| MSFT240621P00415000 | 2024-04-30 3:58PM EDT | 415.00 | 28.21 | 27.35 | 29.30 | +8.84 | +45.64% | 16 | 3,049 | 20.45% |
| MSFT240621P00420000 | 2024-04-30 3:51PM EDT | 420.00 | 29.66 | 31.25 | 33.80 | +5.43 | +22.41% | 74 | 3,124 | 21.41% |
| MSFT240621P00425000 | 2024-04-30 3:55PM EDT | 425.00 | 35.00 | 35.60 | 38.50 | +7.72 | +28.30% | 38 | 2,123 | 22.64% |
| MSFT240621P00430000 | 2024-04-30 11:48AM EDT | 430.00 | 37.99 | 40.55 | 42.30 | +5.99 | +18.72% | 5 | 5,728 | 20.83% |
| MSFT240621P00435000 | 2024-04-30 10:35AM EDT | 435.00 | 37.20 | 44.40 | 47.80 | +8.17 | +28.14% | 11 | 474 | 24.27% |
| MSFT240621P00440000 | 2024-04-30 10:12AM EDT | 440.00 | 41.45 | 49.10 | 52.55 | +1.65 | +4.15% | 6 | 244 | 25.11% |
| MSFT240621P00445000 | 2024-04-30 11:54AM EDT | 445.00 | 48.45 | 53.90 | 56.80 | -0.10 | -0.21% | 4 | 72 | 23.62% |
| MSFT240621P00450000 | 2024-04-30 3:45PM EDT | 450.00 | 57.00 | 58.85 | 61.35 | +14.90 | +35.39% | 6 | 269 | 22.58% |
| MSFT240621P00455000 | 2024-04-29 2:12PM EDT | 455.00 | 53.35 | 63.85 | 67.00 | 0.00 | - | 2 | 165 | 27.54% |
| MSFT240621P00460000 | 2024-04-25 3:34PM EDT | 460.00 | 62.15 | 68.85 | 72.20 | 0.00 | - | 4 | 149 | 29.92% |
| MSFT240621P00465000 | 2024-04-22 2:33PM EDT | 465.00 | 62.68 | 73.90 | 76.55 | 0.00 | - | 4 | 44 | 27.89% |
| MSFT240621P00470000 | 2024-04-30 3:03PM EDT | 470.00 | 74.65 | 78.90 | 82.00 | +3.45 | +4.85% | 20 | 11 | 31.78% |
| MSFT240621P00475000 | 2024-04-26 3:34PM EDT | 475.00 | 66.35 | 83.85 | 87.20 | 0.00 | - | 10 | 0 | 34.16% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 480.00 | 68.90 | 88.85 | 92.00 | 0.00 | - | 2 | 0 | 34.47% |
| MSFT240621P00485000 | 2024-04-09 10:42AM EDT | 485.00 | 62.45 | 93.85 | 97.00 | 0.00 | - | 4 | 0 | 35.78% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 490.00 | 68.86 | 98.90 | 101.95 | 0.00 | - | 2 | 0 | 36.77% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 495.00 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 500.00 | 85.50 | 108.85 | 112.00 | 0.00 | - | 10 | 1 | 39.55% |
| MSFT240621P00505000 | 2024-03-06 4:41PM EDT | 505.00 | 103.08 | 77.15 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00510000 | 2024-04-01 11:16AM EDT | 510.00 | 87.15 | 118.85 | 122.00 | 0.00 | - | 4 | 0 | 41.97% |
| MSFT240621P00515000 | 2023-09-14 11:42AM EDT | 515.00 | 176.54 | 185.00 | 189.35 | 0.00 | - | - | 0 | 168.99% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 520.00 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 170.33% |
| MSFT240621P00525000 | 2023-10-26 11:50AM EDT | 525.00 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 80.51% |
| MSFT240621P00530000 | 2023-12-13 4:17PM EDT | 530.00 | 157.03 | 139.60 | 143.35 | 0.00 | - | - | 0 | 53.78% |
| MSFT240621P00535000 | 2024-03-15 3:53PM EDT | 535.00 | 118.53 | 112.20 | 114.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 540.00 | 130.98 | 148.85 | 152.00 | 0.00 | - | 3 | 0 | 48.76% |
| MSFT240621P00545000 | 2024-04-24 3:53PM EDT | 545.00 | 136.00 | 153.85 | 157.00 | 0.00 | - | 3 | 0 | 49.83% |
| MSFT240621P00550000 | 2024-04-26 9:35AM EDT | 550.00 | 140.21 | 158.85 | 162.00 | 0.00 | - | 4 | 0 | 50.89% |
| MSFT240621P00555000 | 2024-04-24 3:53PM EDT | 555.00 | 146.00 | 163.85 | 167.00 | 0.00 | - | 2 | 0 | 51.94% |
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 560.00 | 135.65 | 168.85 | 172.00 | 0.00 | - | 22 | 0 | 52.98% |
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 570.00 | 145.34 | 178.85 | 182.10 | 0.00 | - | 56 | 0 | 55.71% |
| MSFT240621P00580000 | 2024-04-30 11:30AM EDT | 580.00 | 183.18 | 188.90 | 191.85 | +4.61 | +2.58% | 1 | 1 | 55.81% |
| MSFT240621P00600000 | 2024-04-29 3:48PM EDT | 600.00 | 198.59 | 208.90 | 212.00 | 0.00 | - | 1 | 0 | 60.77% |
