Deutsche Märkte schließen in 4 Stunden 39 Minuten
DAX
18.052,52 -65,80 (-0,36%) Euro Stoxx 50
4.960,56 -20,53 (-0,41%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.326,80 -30,90 (-1,31%) EUR/USD
1,0731 +0,0006 (+0,05%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00125000 | 2024-04-26 9:33AM EDT | 125.00 | 286.14 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| MSFT241220C00130000 | 2024-04-26 9:33AM EDT | 130.00 | 281.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00135000 | 2024-03-04 2:06PM EDT | 135.00 | 286.75 | 287.00 | 291.15 | 0.00 | - | 1 | 1 | 142.44% |
| MSFT241220C00140000 | 2023-12-22 11:57AM EDT | 140.00 | 238.61 | 264.50 | 268.90 | 0.00 | - | 1 | 1 | 86.65% |
| MSFT241220C00145000 | 2023-09-13 9:35AM EDT | 145.00 | 197.00 | 187.50 | 191.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00150000 | 2023-10-02 3:50PM EDT | 150.00 | 178.15 | 200.50 | 205.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT241220C00155000 | 2023-11-14 10:38AM EDT | 155.00 | 220.00 | 218.00 | 222.00 | 0.00 | - | 8 | 9 | 0.00% |
| MSFT241220C00160000 | 2023-12-11 11:36AM EDT | 160.00 | 215.49 | 231.85 | 235.10 | 0.00 | - | 10 | 10 | 0.00% |
| MSFT241220C00165000 | 2023-11-03 1:56PM EDT | 165.00 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 170.00 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT241220C00175000 | 2024-04-19 3:29PM EDT | 175.00 | 229.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 180.00 | 197.00 | 201.75 | 204.45 | 0.00 | - | 1 | 164 | 0.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 185.00 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 190.00 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 116.68% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 195.00 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 87.92% |
| MSFT241220C00200000 | 2024-04-26 9:37AM EDT | 200.00 | 214.90 | 0.00 | 0.00 | 0.00 | - | 1 | 954 | 0.00% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 205.00 | 225.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 210.00 | 218.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 215.00 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 72.17% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 220.00 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 87.92% |
| MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 225.00 | 211.93 | 179.55 | 183.40 | 0.00 | - | 1 | 97 | 50.87% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 230.00 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 70.75% |
| MSFT241220C00235000 | 2024-04-12 12:38PM EDT | 235.00 | 194.67 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 240.00 | 191.45 | 0.00 | 0.00 | 0.00 | - | 5 | 186 | 0.00% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 245.00 | 176.23 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| MSFT241220C00250000 | 2024-04-15 3:51PM EDT | 250.00 | 173.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00255000 | 2024-02-13 4:50PM EDT | 255.00 | 161.90 | 178.00 | 182.00 | 0.00 | - | 13 | 109 | 86.12% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 260.00 | 161.86 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 0.00% |
| MSFT241220C00265000 | 2024-04-16 11:09AM EDT | 265.00 | 161.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220C00270000 | 2024-04-25 3:55PM EDT | 270.00 | 140.05 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| MSFT241220C00275000 | 2024-04-23 2:44PM EDT | 275.00 | 142.69 | 0.00 | 0.00 | 0.00 | - | 2 | 405 | 0.00% |
| MSFT241220C00280000 | 2024-04-22 10:05AM EDT | 280.00 | 131.55 | 0.00 | 0.00 | 0.00 | - | 2 | 319 | 0.00% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 285.00 | 119.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT241220C00290000 | 2024-04-25 12:10PM EDT | 290.00 | 115.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00295000 | 2024-04-18 12:48PM EDT | 295.00 | 125.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00300000 | 2024-04-26 3:54PM EDT | 300.00 | 119.15 | 0.00 | 0.00 | 0.00 | - | 4 | 572 | 0.00% |
| MSFT241220C00305000 | 2024-04-25 1:29PM EDT | 305.00 | 104.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220C00310000 | 2024-04-29 12:10PM EDT | 310.00 | 104.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00315000 | 2024-04-29 11:41AM EDT | 315.00 | 99.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00320000 | 2024-04-22 10:30AM EDT | 320.00 | 95.10 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 0.00% |
| MSFT241220C00325000 | 2024-04-29 3:08PM EDT | 325.00 | 90.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00330000 | 2024-04-29 3:30PM EDT | 330.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 0.00% |
| MSFT241220C00335000 | 2024-04-29 10:55AM EDT | 335.00 | 84.17 | 0.00 | 0.00 | 0.00 | - | 1 | 702 | 0.00% |
| MSFT241220C00340000 | 2024-04-26 12:51PM EDT | 340.00 | 86.65 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| MSFT241220C00345000 | 2024-04-29 2:40PM EDT | 345.00 | 75.11 | 0.00 | 0.00 | 0.00 | - | 2 | 342 | 0.00% |
| MSFT241220C00350000 | 2024-04-29 11:08AM EDT | 350.00 | 71.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00355000 | 2024-04-29 10:42AM EDT | 355.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00360000 | 2024-04-26 11:08AM EDT | 360.00 | 72.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1,296 | 0.00% |
| MSFT241220C00365000 | 2024-04-26 3:01PM EDT | 365.00 | 67.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00370000 | 2024-04-29 3:14PM EDT | 370.00 | 56.87 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT241220C00375000 | 2024-04-29 11:10AM EDT | 375.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00380000 | 2024-04-29 3:28PM EDT | 380.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,264 | 0.00% |
| MSFT241220C00385000 | 2024-04-29 3:00PM EDT | 385.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 0.00% |
| MSFT241220C00390000 | 2024-04-29 3:01PM EDT | 390.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 6 | 630 | 0.00% |
| MSFT241220C00395000 | 2024-04-29 12:40PM EDT | 395.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00400000 | 2024-04-29 3:06PM EDT | 400.00 | 37.74 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| MSFT241220C00405000 | 2024-04-29 3:59PM EDT | 405.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 100 | 439 | 0.20% |
| MSFT241220C00410000 | 2024-04-29 3:10PM EDT | 410.00 | 33.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MSFT241220C00415000 | 2024-04-29 3:58PM EDT | 415.00 | 31.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| MSFT241220C00420000 | 2024-04-29 3:03PM EDT | 420.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT241220C00425000 | 2024-04-29 3:34PM EDT | 425.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 1.56% |
| MSFT241220C00430000 | 2024-04-29 3:51PM EDT | 430.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 5 | 1,859 | 1.56% |
| MSFT241220C00435000 | 2024-04-26 3:56PM EDT | 435.00 | 25.28 | 0.00 | 0.00 | 0.00 | - | 28 | 553 | 1.56% |
| MSFT241220C00440000 | 2024-04-29 3:03PM EDT | 440.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 3.13% |
| MSFT241220C00445000 | 2024-04-29 3:03PM EDT | 445.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT241220C00450000 | 2024-04-29 3:20PM EDT | 450.00 | 17.34 | 0.00 | 0.00 | 0.00 | - | 19 | 2,297 | 3.13% |
| MSFT241220C00455000 | 2024-04-26 3:37PM EDT | 455.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| MSFT241220C00460000 | 2024-04-29 11:30AM EDT | 460.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,559 | 3.13% |
| MSFT241220C00470000 | 2024-04-29 1:22PM EDT | 470.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT241220C00475000 | 2024-04-29 3:26PM EDT | 475.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 580 | 3.13% |
| MSFT241220C00480000 | 2024-04-29 3:52PM EDT | 480.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,017 | 3.13% |
| MSFT241220C00485000 | 2024-04-29 10:49AM EDT | 485.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241220C00490000 | 2024-04-26 3:28PM EDT | 490.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 31 | 757 | 6.25% |
| MSFT241220C00495000 | 2024-04-26 10:01AM EDT | 495.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00500000 | 2024-04-29 3:33PM EDT | 500.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 59 | 3,020 | 6.25% |
| MSFT241220C00505000 | 2024-04-29 10:01AM EDT | 505.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT241220C00510000 | 2024-04-29 10:23AM EDT | 510.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00515000 | 2024-04-29 3:47PM EDT | 515.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 6.25% |
| MSFT241220C00520000 | 2024-04-26 1:25PM EDT | 520.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT241220C00525000 | 2024-04-26 10:57AM EDT | 525.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 14 | 598 | 6.25% |
| MSFT241220C00530000 | 2024-04-25 2:07PM EDT | 530.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241220C00535000 | 2024-04-29 3:29PM EDT | 535.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220C00540000 | 2024-04-29 11:41AM EDT | 540.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 3,345 | 6.25% |
| MSFT241220C00550000 | 2024-04-29 1:39PM EDT | 550.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 274 | 6.25% |
| MSFT241220C00560000 | 2024-04-29 10:49AM EDT | 560.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 8 | 404 | 6.25% |
| MSFT241220C00570000 | 2024-04-29 11:41AM EDT | 570.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT241220C00580000 | 2024-04-29 11:35AM EDT | 580.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 6.25% |
| MSFT241220C00600000 | 2024-04-29 2:37PM EDT | 600.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT241220C00620000 | 2024-04-26 1:41PM EDT | 620.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241220C00640000 | 2024-04-29 9:39AM EDT | 640.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00125000 | 2024-04-29 9:30AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00130000 | 2024-02-01 2:37PM EDT | 130.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 10 | 458 | 52.44% |
| MSFT241220P00135000 | 2024-02-21 4:33PM EDT | 135.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 1,638 | 50.49% |
| MSFT241220P00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 1,968 | 25.00% |
| MSFT241220P00145000 | 2024-02-07 3:40PM EDT | 145.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 13 | 2,320 | 50.10% |
| MSFT241220P00150000 | 2024-04-10 3:42PM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT241220P00155000 | 2024-04-22 10:22AM EDT | 155.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,527 | 25.00% |
| MSFT241220P00160000 | 2024-04-19 9:30AM EDT | 160.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 916 | 25.00% |
| MSFT241220P00165000 | 2024-02-13 11:54AM EDT | 165.00 | 0.23 | 0.12 | 0.26 | 0.00 | - | 5 | 1,080 | 46.34% |
| MSFT241220P00170000 | 2024-03-28 3:52PM EDT | 170.00 | 0.25 | 0.11 | 0.29 | 0.00 | - | 2 | 316 | 45.51% |
| MSFT241220P00175000 | 2024-03-11 11:46AM EDT | 175.00 | 0.40 | 0.10 | 0.39 | 0.00 | - | 1 | 762 | 45.80% |
| MSFT241220P00180000 | 2024-03-05 11:53AM EDT | 180.00 | 0.37 | 0.13 | 0.37 | 0.00 | - | 1 | 955 | 44.04% |
| MSFT241220P00185000 | 2024-04-25 10:53AM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,113 | 25.00% |
| MSFT241220P00190000 | 2024-04-26 3:32PM EDT | 190.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00195000 | 2024-03-07 3:02PM EDT | 195.00 | 0.52 | 0.28 | 0.55 | 0.00 | - | 3 | 326 | 42.26% |
| MSFT241220P00200000 | 2024-04-29 1:21PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,068 | 12.50% |
| MSFT241220P00205000 | 2024-04-15 1:16PM EDT | 205.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 37 | 518 | 12.50% |
| MSFT241220P00210000 | 2024-04-15 11:16AM EDT | 210.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MSFT241220P00215000 | 2024-03-22 9:55AM EDT | 215.00 | 0.66 | 0.87 | 1.08 | 0.00 | - | 5 | 349 | 41.22% |
| MSFT241220P00220000 | 2024-04-25 9:50AM EDT | 220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 712 | 12.50% |
| MSFT241220P00225000 | 2024-04-26 3:37PM EDT | 225.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 141 | 698 | 12.50% |
| MSFT241220P00230000 | 2024-04-25 11:26AM EDT | 230.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00235000 | 2024-04-29 11:59AM EDT | 235.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00240000 | 2024-04-29 3:48PM EDT | 240.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 847 | 12.50% |
| MSFT241220P00245000 | 2024-04-26 9:58AM EDT | 245.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 30 | 1,262 | 12.50% |
| MSFT241220P00250000 | 2024-04-29 3:57PM EDT | 250.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT241220P00255000 | 2024-04-25 3:36PM EDT | 255.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241220P00260000 | 2024-04-26 1:33PM EDT | 260.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00265000 | 2024-04-26 11:26AM EDT | 265.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 30 | 584 | 12.50% |
| MSFT241220P00270000 | 2024-04-29 2:06PM EDT | 270.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00275000 | 2024-04-29 3:10PM EDT | 275.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 1,845 | 12.50% |
| MSFT241220P00280000 | 2024-04-29 3:10PM EDT | 280.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT241220P00285000 | 2024-04-29 3:10PM EDT | 285.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 150 | 628 | 6.25% |
| MSFT241220P00290000 | 2024-04-26 1:33PM EDT | 290.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 6.25% |
| MSFT241220P00295000 | 2024-04-29 3:42PM EDT | 295.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 634 | 6.25% |
| MSFT241220P00300000 | 2024-04-29 3:47PM EDT | 300.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT241220P00305000 | 2024-04-29 1:03PM EDT | 305.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 370 | 6.25% |
| MSFT241220P00310000 | 2024-04-29 1:03PM EDT | 310.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| MSFT241220P00315000 | 2024-04-29 3:12PM EDT | 315.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 57 | 385 | 6.25% |
| MSFT241220P00320000 | 2024-04-29 12:27PM EDT | 320.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 580 | 6.25% |
| MSFT241220P00325000 | 2024-04-29 10:49AM EDT | 325.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 2 | 477 | 6.25% |
| MSFT241220P00330000 | 2024-04-29 2:54PM EDT | 330.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,052 | 6.25% |
| MSFT241220P00335000 | 2024-04-29 1:50PM EDT | 335.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 853 | 6.25% |
| MSFT241220P00340000 | 2024-04-26 3:50PM EDT | 340.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 14 | 1,958 | 3.13% |
| MSFT241220P00345000 | 2024-04-29 1:16PM EDT | 345.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 3 | 302 | 3.13% |
| MSFT241220P00350000 | 2024-04-29 3:56PM EDT | 350.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| MSFT241220P00355000 | 2024-04-29 3:55PM EDT | 355.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 574 | 3.13% |
| MSFT241220P00360000 | 2024-04-29 3:02PM EDT | 360.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT241220P00365000 | 2024-04-29 3:55PM EDT | 365.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| MSFT241220P00370000 | 2024-04-29 3:55PM EDT | 370.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 17 | 680 | 1.56% |
| MSFT241220P00375000 | 2024-04-29 3:55PM EDT | 375.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MSFT241220P00380000 | 2024-04-26 3:29PM EDT | 380.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| MSFT241220P00385000 | 2024-04-29 3:03PM EDT | 385.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 31 | 610 | 1.56% |
| MSFT241220P00390000 | 2024-04-29 10:27AM EDT | 390.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT241220P00395000 | 2024-04-29 11:14AM EDT | 395.00 | 24.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| MSFT241220P00400000 | 2024-04-29 3:39PM EDT | 400.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| MSFT241220P00405000 | 2024-04-26 3:52PM EDT | 405.00 | 26.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT241220P00410000 | 2024-04-29 11:14AM EDT | 410.00 | 30.97 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MSFT241220P00415000 | 2024-04-29 1:58PM EDT | 415.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00420000 | 2024-04-25 3:50PM EDT | 420.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00425000 | 2024-04-26 10:35AM EDT | 425.00 | 35.17 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MSFT241220P00430000 | 2024-04-29 10:24AM EDT | 430.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,746 | 0.00% |
| MSFT241220P00435000 | 2024-04-16 2:38PM EDT | 435.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00440000 | 2024-04-23 1:08PM EDT | 440.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 445.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT241220P00450000 | 2024-04-29 10:48AM EDT | 450.00 | 55.04 | 0.00 | 0.00 | 0.00 | - | 3 | 709 | 0.00% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 455.00 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 9.22% |
| MSFT241220P00460000 | 2024-03-26 2:32PM EDT | 460.00 | 50.20 | 64.60 | 68.40 | 0.00 | - | 5 | 17 | 22.87% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 470.00 | 80.45 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 475.00 | 85.25 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 480.00 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 22.23% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 485.00 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 490.00 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 495.00 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 500.00 | 80.00 | 90.95 | 92.65 | 0.00 | - | 1 | 23 | 0.00% |
| MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 505.00 | 96.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 510.00 | 96.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 515.00 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 94.05% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 520.00 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 26.18% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 525.00 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 530.00 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 88.43% |
| MSFT241220P00535000 | 2023-10-16 12:06PM EDT | 535.00 | 201.89 | 163.00 | 167.50 | 0.00 | - | 2 | 0 | 55.80% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 540.00 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 570.00 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 19.86% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 580.00 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00600000 | 2024-03-15 9:30AM EDT | 600.00 | 179.10 | 176.00 | 179.35 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00620000 | 2024-04-17 11:19AM EDT | 620.00 | 205.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
