Deutsche Märkte schließen in 6 Minuten
DAX
17.923,93 -194,39 (-1,07%) Euro Stoxx 50
4.918,05 -63,04 (-1,27%) Dow Jones 30
38.083,00 -303,09 (-0,79%) Gold
2.307,90 -49,80 (-2,11%) EUR/USD
1,0693 -0,0032 (-0,30%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:24AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00160000 | 2024-01-19 4:16PM EDT | 160.00 | 241.00 | 246.20 | 249.15 | 0.00 | - | 2 | 3 | 123.11% |
| MSFT240920C00165000 | 2023-11-14 4:15PM EDT | 165.00 | 211.23 | 203.95 | 207.50 | 0.00 | - | 45 | 45 | 0.00% |
| MSFT240920C00170000 | 2024-04-16 10:50AM EDT | 170.00 | 248.40 | 229.75 | 231.35 | 0.00 | - | 2 | 22 | 88.21% |
| MSFT240920C00175000 | 2023-12-05 4:48PM EDT | 175.00 | 203.24 | 199.70 | 202.95 | 0.00 | - | 9 | 10 | 0.00% |
| MSFT240920C00180000 | 2023-08-11 9:30AM EDT | 180.00 | 151.05 | 161.00 | 165.45 | 0.00 | - | - | 1 | 0.00% |
| MSFT240920C00185000 | 2024-04-08 10:49AM EDT | 185.00 | 244.85 | 214.50 | 216.45 | 0.00 | - | 1 | 154 | 80.08% |
| MSFT240920C00190000 | 2024-02-13 12:18PM EDT | 190.00 | 223.25 | 237.25 | 241.55 | 0.00 | - | 6 | 15 | 155.62% |
| MSFT240920C00195000 | 2023-11-10 12:26PM EDT | 195.00 | 179.00 | 184.40 | 187.65 | 0.00 | - | - | 271 | 0.00% |
| MSFT240920C00200000 | 2024-04-29 10:32AM EDT | 200.00 | 205.80 | 200.05 | 201.85 | 0.00 | - | 2 | 21 | 75.01% |
| MSFT240920C00205000 | 2024-02-12 2:07PM EDT | 205.00 | 218.85 | 213.35 | 217.05 | 0.00 | - | 1 | 20 | 124.10% |
| MSFT240920C00210000 | 2024-03-05 3:19PM EDT | 210.00 | 197.76 | 210.00 | 214.00 | 0.00 | - | 2 | 36 | 124.41% |
| MSFT240920C00215000 | 2024-03-20 2:39PM EDT | 215.00 | 214.45 | 186.25 | 190.50 | 0.00 | - | 1 | 3 | 76.66% |
| MSFT240920C00220000 | 2024-03-07 2:17PM EDT | 220.00 | 194.20 | 208.60 | 212.50 | 0.00 | - | 1 | 49 | 134.12% |
| MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 225.00 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 230.00 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 112.45% |
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 235.00 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 116.78% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 240.00 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 95.90% |
| MSFT240920C00245000 | 2024-04-04 9:52AM EDT | 245.00 | 186.47 | 156.75 | 158.45 | 0.00 | - | 1 | 33 | 61.04% |
| MSFT240920C00250000 | 2024-04-25 3:41PM EDT | 250.00 | 153.24 | 151.60 | 153.30 | 0.00 | - | 5 | 2,374 | 58.57% |
| MSFT240920C00255000 | 2024-04-25 1:13PM EDT | 255.00 | 146.23 | 146.55 | 148.50 | 0.00 | - | 2 | 56 | 56.78% |
| MSFT240920C00260000 | 2024-04-17 3:24PM EDT | 260.00 | 157.82 | 142.35 | 143.95 | 0.00 | - | 4 | 201 | 56.45% |
| MSFT240920C00265000 | 2024-04-09 1:54PM EDT | 265.00 | 165.13 | 137.40 | 139.15 | 0.00 | - | 4 | 54 | 54.79% |
| MSFT240920C00270000 | 2024-04-25 12:50PM EDT | 270.00 | 130.91 | 132.25 | 134.05 | 0.00 | - | 10 | 101 | 52.53% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 275.00 | 157.94 | 127.95 | 129.50 | 0.00 | - | 1 | 190 | 51.95% |
| MSFT240920C00280000 | 2024-04-23 3:03PM EDT | 280.00 | 133.57 | 123.15 | 124.80 | 0.00 | - | 2 | 82 | 50.59% |
| MSFT240920C00285000 | 2024-04-25 10:13AM EDT | 285.00 | 115.23 | 117.95 | 119.60 | 0.00 | - | 10 | 900 | 50.00% |
| MSFT240920C00290000 | 2024-04-26 12:17PM EDT | 290.00 | 125.41 | 113.15 | 115.00 | 0.00 | - | 1 | 114 | 48.88% |
| MSFT240920C00295000 | 2024-04-19 1:00PM EDT | 295.00 | 112.60 | 108.80 | 110.75 | 0.00 | - | 10 | 185 | 48.40% |
| MSFT240920C00300000 | 2024-04-25 11:22AM EDT | 300.00 | 100.48 | 103.90 | 105.65 | 0.00 | - | 2 | 107 | 46.28% |
| MSFT240920C00305000 | 2024-04-23 2:33PM EDT | 305.00 | 110.15 | 99.10 | 100.65 | 0.00 | - | 7 | 104 | 44.37% |
| MSFT240920C00310000 | 2024-04-25 10:56AM EDT | 310.00 | 90.35 | 95.95 | 96.45 | 0.00 | - | 2 | 112 | 43.86% |
| MSFT240920C00315000 | 2024-03-28 1:03PM EDT | 315.00 | 114.45 | 97.30 | 101.70 | 0.00 | - | 3 | 171 | 54.29% |
| MSFT240920C00320000 | 2024-04-29 1:06PM EDT | 320.00 | 89.40 | 85.60 | 86.85 | 0.00 | - | 3 | 637 | 40.69% |
| MSFT240920C00325000 | 2024-04-26 10:18AM EDT | 325.00 | 93.86 | 81.05 | 82.45 | 0.00 | - | 17 | 263 | 39.71% |
| MSFT240920C00330000 | 2024-04-29 10:08AM EDT | 330.00 | 80.78 | 76.75 | 78.05 | 0.00 | - | 3 | 161 | 38.68% |
| MSFT240920C00335000 | 2024-04-29 9:37AM EDT | 335.00 | 77.50 | 72.85 | 73.85 | 0.00 | - | 3 | 332 | 37.89% |
| MSFT240920C00340000 | 2024-04-29 11:44AM EDT | 340.00 | 71.45 | 68.80 | 69.40 | 0.00 | - | 13 | 563 | 36.68% |
| MSFT240920C00345000 | 2024-04-25 3:54PM EDT | 345.00 | 67.55 | 64.00 | 64.65 | 0.00 | - | 7 | 577 | 35.03% |
| MSFT240920C00350000 | 2024-04-30 10:54AM EDT | 350.00 | 61.35 | 60.20 | 61.25 | -2.05 | -3.23% | 1 | 591 | 35.09% |
| MSFT240920C00355000 | 2024-04-26 12:57PM EDT | 355.00 | 66.66 | 56.00 | 57.10 | 0.00 | - | 4 | 359 | 34.08% |
| MSFT240920C00360000 | 2024-04-29 10:33AM EDT | 360.00 | 56.47 | 52.15 | 53.05 | 0.00 | - | 1 | 537 | 33.12% |
| MSFT240920C00365000 | 2024-04-30 9:54AM EDT | 365.00 | 49.92 | 48.25 | 49.10 | -1.43 | -2.78% | 2 | 997 | 32.20% |
| MSFT240920C00370000 | 2024-04-29 10:41AM EDT | 370.00 | 48.30 | 44.85 | 45.60 | 0.00 | - | 2 | 963 | 31.70% |
| MSFT240920C00375000 | 2024-04-29 11:59AM EDT | 375.00 | 43.93 | 41.15 | 42.25 | 0.00 | - | 6 | 691 | 31.24% |
| MSFT240920C00380000 | 2024-04-29 3:37PM EDT | 380.00 | 40.80 | 37.65 | 38.70 | 0.00 | - | 713 | 1,705 | 30.46% |
| MSFT240920C00385000 | 2024-04-29 10:23AM EDT | 385.00 | 37.77 | 34.55 | 35.45 | 0.00 | - | 1 | 1,107 | 29.87% |
| MSFT240920C00390000 | 2024-04-30 9:30AM EDT | 390.00 | 32.35 | 31.80 | 32.10 | -0.95 | -2.85% | 3 | 926 | 29.07% |
| MSFT240920C00395000 | 2024-04-29 3:03PM EDT | 395.00 | 30.48 | 28.95 | 29.20 | 0.00 | - | 22 | 640 | 28.60% |
| MSFT240920C00400000 | 2024-04-30 11:03AM EDT | 400.00 | 26.65 | 26.05 | 26.45 | -1.90 | -6.65% | 14 | 2,108 | 28.14% |
| MSFT240920C00405000 | 2024-04-30 10:49AM EDT | 405.00 | 24.45 | 23.75 | 23.95 | -1.40 | -5.42% | 2 | 1,354 | 27.81% |
| MSFT240920C00410000 | 2024-04-30 11:02AM EDT | 410.00 | 21.70 | 21.30 | 21.55 | -1.50 | -6.47% | 13 | 1,770 | 27.43% |
| MSFT240920C00415000 | 2024-04-30 11:05AM EDT | 415.00 | 19.10 | 19.10 | 19.30 | -1.68 | -8.08% | 26 | 2,078 | 27.05% |
| MSFT240920C00420000 | 2024-04-30 11:05AM EDT | 420.00 | 17.05 | 16.95 | 17.20 | -1.84 | -9.74% | 26 | 1,385 | 26.69% |
| MSFT240920C00425000 | 2024-04-30 10:11AM EDT | 425.00 | 15.50 | 15.00 | 15.20 | -0.90 | -5.49% | 2 | 2,168 | 26.28% |
| MSFT240920C00430000 | 2024-04-30 11:07AM EDT | 430.00 | 13.55 | 13.30 | 13.50 | -1.20 | -8.14% | 20 | 1,265 | 26.04% |
| MSFT240920C00435000 | 2024-04-30 11:05AM EDT | 435.00 | 11.90 | 11.85 | 11.95 | -1.10 | -8.46% | 3 | 1,440 | 25.82% |
| MSFT240920C00440000 | 2024-04-30 9:51AM EDT | 440.00 | 10.85 | 10.45 | 10.60 | -0.63 | -5.49% | 12 | 2,291 | 25.69% |
| MSFT240920C00445000 | 2024-04-30 10:48AM EDT | 445.00 | 9.55 | 9.10 | 9.30 | -0.40 | -4.02% | 17 | 575 | 25.47% |
| MSFT240920C00450000 | 2024-04-30 11:05AM EDT | 450.00 | 8.10 | 8.00 | 8.15 | -1.09 | -11.86% | 135 | 2,557 | 25.29% |
| MSFT240920C00455000 | 2024-04-30 10:24AM EDT | 455.00 | 7.20 | 6.95 | 7.10 | -0.40 | -5.26% | 2 | 1,381 | 25.10% |
| MSFT240920C00460000 | 2024-04-30 10:27AM EDT | 460.00 | 6.25 | 6.00 | 6.20 | -0.50 | -7.41% | 17 | 1,890 | 24.97% |
| MSFT240920C00465000 | 2024-04-30 9:35AM EDT | 465.00 | 5.70 | 5.20 | 5.35 | -2.10 | -26.92% | 1 | 521 | 24.78% |
| MSFT240920C00470000 | 2024-04-30 10:27AM EDT | 470.00 | 4.75 | 4.50 | 4.65 | -0.45 | -8.65% | 1 | 2,018 | 24.69% |
| MSFT240920C00475000 | 2024-04-29 9:42AM EDT | 475.00 | 4.30 | 3.85 | 4.00 | -0.20 | -4.44% | 3 | 481 | 24.55% |
| MSFT240920C00480000 | 2024-04-30 11:08AM EDT | 480.00 | 3.41 | 3.30 | 3.45 | -0.54 | -13.67% | 16 | 4,692 | 24.45% |
| MSFT240920C00485000 | 2024-04-29 1:37PM EDT | 485.00 | 3.27 | 2.86 | 2.97 | 0.00 | - | 90 | 343 | 24.37% |
| MSFT240920C00490000 | 2024-04-30 10:05AM EDT | 490.00 | 2.57 | 2.44 | 2.54 | -0.30 | -10.45% | 1 | 664 | 24.27% |
| MSFT240920C00500000 | 2024-04-30 11:03AM EDT | 500.00 | 1.84 | 1.78 | 1.90 | -0.30 | -14.02% | 19 | 2,741 | 24.25% |
| MSFT240920C00505000 | 2024-04-29 10:37AM EDT | 505.00 | 1.90 | 1.52 | 1.60 | 0.00 | - | 6 | 449 | 24.12% |
| MSFT240920C00510000 | 2024-04-30 9:48AM EDT | 510.00 | 1.38 | 1.29 | 1.37 | -0.14 | -9.21% | 3 | 543 | 24.10% |
| MSFT240920C00515000 | 2024-04-22 11:05AM EDT | 515.00 | 1.67 | 1.09 | 1.17 | 0.00 | - | 1 | 507 | 24.07% |
| MSFT240920C00520000 | 2024-04-26 2:42PM EDT | 520.00 | 1.52 | 0.93 | 1.06 | 0.00 | - | 4 | 361 | 24.31% |
| MSFT240920C00525000 | 2024-04-30 10:28AM EDT | 525.00 | 0.88 | 0.78 | 0.92 | -0.27 | -23.48% | 1 | 432 | 24.37% |
| MSFT240920C00530000 | 2024-04-29 10:09AM EDT | 530.00 | 0.85 | 0.67 | 0.80 | 0.00 | - | 2 | 321 | 24.42% |
| MSFT240920C00535000 | 2024-04-25 1:16PM EDT | 535.00 | 0.88 | 0.57 | 0.70 | 0.00 | - | 11 | 597 | 24.51% |
| MSFT240920C00540000 | 2024-04-29 11:44AM EDT | 540.00 | 0.61 | 0.48 | 0.61 | 0.00 | - | 40 | 735 | 24.59% |
| MSFT240920C00550000 | 2024-04-29 1:01PM EDT | 550.00 | 0.47 | 0.36 | 0.48 | 0.00 | - | 2 | 334 | 24.85% |
| MSFT240920C00560000 | 2024-04-26 1:49PM EDT | 560.00 | 0.46 | 0.25 | 0.38 | 0.00 | - | 75 | 187 | 25.14% |
| MSFT240920C00570000 | 2024-04-26 10:21AM EDT | 570.00 | 0.35 | 0.18 | 0.30 | 0.00 | - | 1 | 292 | 25.39% |
| MSFT240920C00580000 | 2024-04-29 11:38AM EDT | 580.00 | 0.20 | 0.16 | 0.24 | 0.00 | - | 25 | 164 | 25.68% |
| MSFT240920C00600000 | 2024-04-29 12:24PM EDT | 600.00 | 0.13 | 0.06 | 0.15 | 0.00 | - | 44 | 693 | 26.12% |
| MSFT240920C00620000 | 2024-04-29 12:53PM EDT | 620.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 365 | 593 | 27.49% |
| MSFT240920C00640000 | 2024-04-24 10:57AM EDT | 640.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 50 | 83 | 28.37% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00160000 | 2024-04-16 3:32PM EDT | 160.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 85 | 1,799 | 51.17% |
| MSFT240920P00165000 | 2024-04-19 10:15AM EDT | 165.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 1 | 500 | 50.59% |
| MSFT240920P00170000 | 2024-04-25 9:44AM EDT | 170.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 246 | 51.27% |
| MSFT240920P00175000 | 2024-02-28 3:11PM EDT | 175.00 | 0.16 | 0.00 | 0.63 | 0.00 | - | 60 | 140 | 56.10% |
| MSFT240920P00180000 | 2024-04-30 10:34AM EDT | 180.00 | 0.07 | 0.01 | 0.12 | -0.07 | -50.00% | 30 | 312 | 48.54% |
| MSFT240920P00185000 | 2024-04-30 10:33AM EDT | 185.00 | 0.05 | 0.02 | 0.14 | -0.05 | -50.00% | 25 | 229 | 47.75% |
| MSFT240920P00190000 | 2024-04-30 10:32AM EDT | 190.00 | 0.06 | 0.07 | 0.15 | -0.12 | -66.67% | 20 | 326 | 46.53% |
| MSFT240920P00195000 | 2024-04-26 11:37AM EDT | 195.00 | 0.11 | 0.06 | 0.16 | +0.01 | +11.11% | 20 | 2,454 | 45.31% |
| MSFT240920P00200000 | 2024-04-30 9:58AM EDT | 200.00 | 0.17 | 0.10 | 0.17 | +0.04 | +30.77% | 15 | 2,699 | 44.14% |
| MSFT240920P00205000 | 2024-04-19 12:45PM EDT | 205.00 | 0.11 | 0.10 | 0.18 | -0.22 | -66.67% | 12 | 3,408 | 42.97% |
| MSFT240920P00210000 | 2024-04-19 12:52PM EDT | 210.00 | 0.17 | 0.11 | 0.22 | -0.21 | -55.26% | 10 | 3,377 | 42.53% |
| MSFT240920P00215000 | 2024-04-30 10:13AM EDT | 215.00 | 0.16 | 0.14 | 0.24 | -0.01 | -5.88% | 8 | 1,847 | 41.53% |
| MSFT240920P00220000 | 2024-04-30 10:14AM EDT | 220.00 | 0.21 | 0.16 | 0.27 | -0.04 | -16.00% | 17 | 1,099 | 40.72% |
| MSFT240920P00225000 | 2024-04-30 10:15AM EDT | 225.00 | 0.25 | 0.19 | 0.30 | -0.26 | -50.98% | 6 | 225 | 39.84% |
| MSFT240920P00230000 | 2024-04-30 10:15AM EDT | 230.00 | 0.28 | 0.22 | 0.34 | -0.02 | -6.67% | 5 | 1,384 | 39.09% |
| MSFT240920P00235000 | 2024-04-30 10:16AM EDT | 235.00 | 0.29 | 0.26 | 0.37 | -0.12 | -29.27% | 4 | 409 | 38.14% |
| MSFT240920P00240000 | 2024-04-30 10:17AM EDT | 240.00 | 0.33 | 0.30 | 0.41 | -0.04 | -10.81% | 3 | 429 | 37.31% |
| MSFT240920P00245000 | 2024-04-24 1:28PM EDT | 245.00 | 0.37 | 0.36 | 0.46 | -0.16 | -30.19% | 2 | 497 | 36.54% |
| MSFT240920P00250000 | 2024-04-30 10:21AM EDT | 250.00 | 0.42 | 0.40 | 0.50 | -0.09 | -17.65% | 2 | 1,958 | 35.62% |
| MSFT240920P00255000 | 2024-04-25 10:42AM EDT | 255.00 | 0.95 | 0.47 | 0.58 | 0.00 | - | 20 | 272 | 35.06% |
| MSFT240920P00260000 | 2024-04-30 10:42AM EDT | 260.00 | 0.59 | 0.53 | 0.65 | +0.01 | +1.72% | 5 | 740 | 34.31% |
| MSFT240920P00265000 | 2024-04-26 10:29AM EDT | 265.00 | 0.69 | 0.61 | 0.72 | 0.00 | - | 3 | 432 | 33.52% |
| MSFT240920P00270000 | 2024-04-26 1:49PM EDT | 270.00 | 0.73 | 0.69 | 0.81 | 0.00 | - | 75 | 1,154 | 32.83% |
| MSFT240920P00275000 | 2024-04-26 10:15AM EDT | 275.00 | 0.88 | 0.80 | 0.90 | 0.00 | - | 3 | 1,475 | 32.07% |
| MSFT240920P00280000 | 2024-04-29 12:23PM EDT | 280.00 | 0.99 | 0.90 | 1.01 | 0.00 | - | 3 | 3,036 | 31.36% |
| MSFT240920P00285000 | 2024-04-29 10:34AM EDT | 285.00 | 1.10 | 1.05 | 1.14 | 0.00 | - | 3 | 499 | 30.71% |
| MSFT240920P00290000 | 2024-04-29 2:32PM EDT | 290.00 | 1.20 | 1.18 | 1.28 | 0.00 | - | 1 | 854 | 30.03% |
| MSFT240920P00295000 | 2024-04-26 1:49PM EDT | 295.00 | 1.26 | 1.33 | 1.44 | 0.00 | - | 4 | 861 | 29.36% |
| MSFT240920P00300000 | 2024-04-30 10:57AM EDT | 300.00 | 1.55 | 1.54 | 1.69 | +0.01 | +0.65% | 2 | 4,184 | 28.97% |
| MSFT240920P00305000 | 2024-04-29 11:18AM EDT | 305.00 | 1.86 | 1.80 | 1.87 | 0.00 | - | 8 | 1,759 | 28.22% |
| MSFT240920P00310000 | 2024-04-29 2:36PM EDT | 310.00 | 2.05 | 2.07 | 2.17 | 0.00 | - | 15 | 1,093 | 27.78% |
| MSFT240920P00315000 | 2024-04-26 3:16PM EDT | 315.00 | 2.05 | 2.36 | 2.50 | 0.00 | - | 223 | 1,130 | 27.30% |
| MSFT240920P00320000 | 2024-04-30 9:37AM EDT | 320.00 | 2.65 | 2.69 | 2.85 | +0.07 | +2.71% | 1 | 2,708 | 26.77% |
| MSFT240920P00325000 | 2024-04-30 10:33AM EDT | 325.00 | 3.07 | 3.05 | 3.25 | +0.12 | +4.07% | 1 | 1,683 | 26.25% |
| MSFT240920P00330000 | 2024-04-29 2:34PM EDT | 330.00 | 3.50 | 3.55 | 3.75 | 0.00 | - | 137 | 3,097 | 25.83% |
| MSFT240920P00335000 | 2024-04-29 3:55PM EDT | 335.00 | 3.85 | 4.10 | 4.30 | 0.00 | - | 275 | 1,394 | 25.39% |
| MSFT240920P00340000 | 2024-04-29 2:59PM EDT | 340.00 | 4.50 | 4.80 | 4.95 | 0.00 | - | 15 | 2,932 | 24.99% |
| MSFT240920P00345000 | 2024-04-30 10:12AM EDT | 345.00 | 5.30 | 5.40 | 5.50 | +0.35 | +7.07% | 1 | 2,698 | 24.29% |
| MSFT240920P00350000 | 2024-04-30 9:38AM EDT | 350.00 | 6.05 | 6.25 | 6.45 | +0.15 | +2.54% | 14 | 3,580 | 24.11% |
| MSFT240920P00355000 | 2024-04-30 9:39AM EDT | 355.00 | 6.90 | 7.15 | 7.35 | +0.10 | +1.47% | 18 | 1,151 | 23.69% |
| MSFT240920P00360000 | 2024-04-30 11:03AM EDT | 360.00 | 8.00 | 8.15 | 8.20 | +0.50 | +6.67% | 14 | 3,962 | 23.05% |
| MSFT240920P00365000 | 2024-04-29 3:01PM EDT | 365.00 | 8.90 | 9.25 | 9.35 | 0.00 | - | 82 | 2,943 | 22.68% |
| MSFT240920P00370000 | 2024-04-30 10:31AM EDT | 370.00 | 10.30 | 10.55 | 10.70 | +0.30 | +3.00% | 17 | 1,657 | 22.38% |
| MSFT240920P00375000 | 2024-04-30 9:38AM EDT | 375.00 | 11.45 | 11.95 | 12.00 | +0.40 | +3.62% | 3 | 1,859 | 21.85% |
| MSFT240920P00380000 | 2024-04-30 10:13AM EDT | 380.00 | 13.05 | 13.35 | 13.60 | -0.20 | -1.51% | 13 | 1,985 | 21.50% |
| MSFT240920P00385000 | 2024-04-30 10:30AM EDT | 385.00 | 14.89 | 15.15 | 15.30 | +0.64 | +4.49% | 43 | 1,814 | 21.09% |
| MSFT240920P00390000 | 2024-04-30 9:46AM EDT | 390.00 | 16.80 | 16.95 | 17.20 | +0.35 | +2.13% | 27 | 1,356 | 20.70% |
| MSFT240920P00395000 | 2024-04-30 10:13AM EDT | 395.00 | 18.66 | 19.00 | 19.25 | +1.21 | +6.93% | 1 | 10,800 | 20.28% |
| MSFT240920P00400000 | 2024-04-30 11:07AM EDT | 400.00 | 21.40 | 21.55 | 21.80 | +1.60 | +8.08% | 3 | 2,989 | 20.17% |
| MSFT240920P00405000 | 2024-04-30 11:08AM EDT | 405.00 | 23.80 | 24.05 | 24.30 | +1.75 | +7.94% | 34 | 10,575 | 19.82% |
| MSFT240920P00410000 | 2024-04-29 3:54PM EDT | 410.00 | 24.55 | 26.55 | 26.85 | 0.00 | - | 16 | 1,464 | 19.31% |
| MSFT240920P00415000 | 2024-04-29 2:47PM EDT | 415.00 | 27.85 | 28.55 | 29.75 | 0.00 | - | 7 | 863 | 18.94% |
| MSFT240920P00420000 | 2024-04-29 2:47PM EDT | 420.00 | 30.70 | 32.40 | 32.85 | 0.00 | - | 31 | 1,824 | 18.57% |
| MSFT240920P00425000 | 2024-04-29 11:16AM EDT | 425.00 | 33.73 | 35.15 | 35.75 | 0.00 | - | 2 | 1,619 | 17.73% |
| MSFT240920P00430000 | 2024-04-30 10:17AM EDT | 430.00 | 38.00 | 38.30 | 39.15 | +1.05 | +2.84% | 2 | 1,420 | 17.18% |
| MSFT240920P00435000 | 2024-04-29 11:51AM EDT | 435.00 | 40.75 | 42.35 | 43.40 | 0.00 | - | 3 | 1,030 | 17.50% |
| MSFT240920P00440000 | 2024-04-29 1:39PM EDT | 440.00 | 43.75 | 45.30 | 46.90 | 0.00 | - | 1 | 1,024 | 16.53% |
| MSFT240920P00445000 | 2024-04-25 1:29PM EDT | 445.00 | 54.20 | 49.55 | 50.55 | 0.00 | - | 70 | 84 | 15.28% |
| MSFT240920P00450000 | 2024-04-29 9:56AM EDT | 450.00 | 52.37 | 54.00 | 55.25 | 0.00 | - | 1 | 529 | 15.68% |
| MSFT240920P00455000 | 2024-04-25 2:23PM EDT | 455.00 | 59.75 | 58.35 | 59.35 | 0.00 | - | 72 | 210 | 14.37% |
| MSFT240920P00460000 | 2024-04-26 3:29PM EDT | 460.00 | 53.20 | 62.75 | 63.60 | 0.00 | - | 2 | 17 | 12.17% |
| MSFT240920P00465000 | 2024-04-17 3:49PM EDT | 465.00 | 56.90 | 67.30 | 68.05 | 0.00 | - | 5 | 1 | 0.00% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 470.00 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 0.00% |
| MSFT240920P00475000 | 2024-04-26 9:36AM EDT | 475.00 | 66.00 | 76.30 | 78.50 | 0.00 | - | 2 | 5 | 13.55% |
| MSFT240920P00480000 | 2024-04-26 9:34AM EDT | 480.00 | 71.25 | 81.35 | 83.50 | 0.00 | - | 2 | 23 | 14.21% |
| MSFT240920P00485000 | 2024-04-18 10:06AM EDT | 485.00 | 78.80 | 86.05 | 88.00 | 0.00 | - | 14 | 14 | 0.00% |
| MSFT240920P00490000 | 2024-04-01 11:35AM EDT | 490.00 | 67.75 | 90.95 | 93.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240920P00500000 | 2024-04-19 10:15AM EDT | 500.00 | 99.07 | 100.95 | 103.20 | 0.00 | - | 1 | 13 | 0.00% |
| MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 505.00 | 80.10 | 106.10 | 106.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00510000 | 2023-09-01 2:35PM EDT | 510.00 | 183.27 | 191.50 | 196.50 | 0.00 | - | 220 | 0 | 117.25% |
| MSFT240920P00515000 | 2023-09-14 11:05AM EDT | 515.00 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 106.62% |
| MSFT240920P00520000 | 2024-04-25 3:45PM EDT | 520.00 | 121.20 | 121.05 | 123.25 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 525.00 | 97.13 | 126.00 | 128.10 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00530000 | 2024-04-26 10:43AM EDT | 530.00 | 120.99 | 131.45 | 133.50 | 0.00 | - | 1 | 2 | 20.29% |
| MSFT240920P00535000 | 2024-01-17 4:44PM EDT | 535.00 | 146.20 | 129.20 | 133.05 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 540.00 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00580000 | 2024-04-19 10:15AM EDT | 580.00 | 178.97 | 181.10 | 183.45 | 0.00 | - | 1 | 0 | 24.83% |
| MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 620.00 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 0.00% |
