Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.961,05 -425,04 (-1,11%) Gold
2.306,90 -50,80 (-2,15%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:46PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2024-04-25 2:33PM EDT | 110.00 | 290.73 | 287.75 | 291.50 | 0.00 | - | 2 | 51 | 99.04% |
| MSFT250117C00115000 | 2024-04-09 10:08AM EDT | 115.00 | 313.45 | 283.00 | 286.90 | 0.00 | - | 1 | 55 | 97.30% |
| MSFT250117C00120000 | 2024-04-26 9:36AM EDT | 120.00 | 293.50 | 278.15 | 281.95 | 0.00 | - | 1 | 287 | 94.60% |
| MSFT250117C00125000 | 2024-04-25 9:36AM EDT | 125.00 | 269.48 | 273.40 | 277.10 | 0.00 | - | 1 | 44 | 92.43% |
| MSFT250117C00130000 | 2024-04-25 9:36AM EDT | 130.00 | 264.65 | 268.60 | 272.50 | 0.00 | - | 3 | 375 | 90.73% |
| MSFT250117C00135000 | 2023-11-09 11:26AM EDT | 135.00 | 234.35 | 242.00 | 247.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT250117C00140000 | 2024-04-15 1:26PM EDT | 140.00 | 281.85 | 259.00 | 262.80 | 0.00 | - | 1 | 72 | 86.49% |
| MSFT250117C00145000 | 2024-04-05 2:33PM EDT | 145.00 | 284.10 | 254.40 | 256.80 | 0.00 | - | 4 | 173 | 82.77% |
| MSFT250117C00150000 | 2024-04-12 10:16AM EDT | 150.00 | 277.50 | 249.90 | 252.30 | 0.00 | - | 4 | 1,608 | 81.98% |
| MSFT250117C00155000 | 2023-09-21 11:56AM EDT | 155.00 | 176.17 | 178.00 | 183.00 | 0.00 | - | 1 | 191 | 0.00% |
| MSFT250117C00160000 | 2024-04-23 12:25PM EDT | 160.00 | 251.70 | 240.45 | 242.75 | 0.00 | - | 1 | 186 | 78.70% |
| MSFT250117C00165000 | 2024-03-26 11:07AM EDT | 165.00 | 262.55 | 231.20 | 233.70 | 0.00 | - | 1 | 506 | 60.88% |
| MSFT250117C00170000 | 2024-04-23 11:30AM EDT | 170.00 | 241.85 | 230.75 | 233.15 | 0.00 | - | 1 | 1,358 | 75.09% |
| MSFT250117C00175000 | 2024-04-25 10:00AM EDT | 175.00 | 222.05 | 225.95 | 228.35 | 0.00 | - | 829 | 1,029 | 73.41% |
| MSFT250117C00180000 | 2024-04-29 1:06PM EDT | 180.00 | 226.50 | 221.45 | 223.75 | 0.00 | - | 1 | 1,374 | 72.43% |
| MSFT250117C00185000 | 2024-04-25 3:46PM EDT | 185.00 | 219.80 | 216.55 | 218.50 | 0.00 | - | 20 | 396 | 70.09% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 190.00 | 240.93 | 212.00 | 214.20 | 0.00 | - | 2 | 434 | 69.43% |
| MSFT250117C00195000 | 2024-04-18 1:07PM EDT | 195.00 | 219.27 | 207.40 | 209.25 | 0.00 | - | 1 | 839 | 67.90% |
| MSFT250117C00200000 | 2024-04-29 2:12PM EDT | 200.00 | 208.35 | 202.45 | 204.70 | 0.00 | - | 1 | 692 | 66.44% |
| MSFT250117C00205000 | 2024-03-28 12:41PM EDT | 205.00 | 222.42 | 206.40 | 210.50 | 0.00 | - | 5 | 144 | 83.19% |
| MSFT250117C00210000 | 2024-03-07 10:30AM EDT | 210.00 | 204.43 | 221.50 | 225.50 | 0.00 | - | 1 | 698 | 111.22% |
| MSFT250117C00215000 | 2024-04-29 2:17PM EDT | 215.00 | 194.16 | 188.25 | 190.65 | 0.00 | - | 11 | 507 | 62.43% |
| MSFT250117C00220000 | 2024-04-29 2:13PM EDT | 220.00 | 189.47 | 183.35 | 185.55 | 0.00 | - | 2 | 660 | 60.54% |
| MSFT250117C00225000 | 2024-04-02 11:32AM EDT | 225.00 | 205.00 | 178.45 | 180.70 | 0.00 | - | 1 | 564 | 58.93% |
| MSFT250117C00230000 | 2024-04-30 11:33AM EDT | 230.00 | 173.86 | 174.45 | 176.40 | -6.12 | -3.40% | 24 | 590 | 58.69% |
| MSFT250117C00235000 | 2024-02-05 4:50PM EDT | 235.00 | 180.71 | 176.70 | 180.05 | 0.00 | - | 2 | 278 | 69.67% |
| MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 240.00 | 184.77 | 164.65 | 166.65 | 0.00 | - | 4 | 688 | 55.48% |
| MSFT250117C00245000 | 2024-04-09 3:26PM EDT | 245.00 | 188.98 | 160.00 | 162.00 | 0.00 | - | 1 | 462 | 54.31% |
| MSFT250117C00250000 | 2024-04-29 3:47PM EDT | 250.00 | 158.50 | 155.50 | 157.80 | -2.50 | -1.55% | 1 | 2,070 | 53.62% |
| MSFT250117C00255000 | 2024-04-25 3:22PM EDT | 255.00 | 154.00 | 150.25 | 152.30 | 0.00 | - | 26 | 542 | 51.30% |
| MSFT250117C00260000 | 2024-04-26 3:29PM EDT | 260.00 | 159.88 | 146.20 | 148.35 | 0.00 | - | 3 | 1,971 | 51.14% |
| MSFT250117C00265000 | 2024-04-25 10:57AM EDT | 265.00 | 137.10 | 142.00 | 143.90 | 0.00 | - | 1 | 2,414 | 50.42% |
| MSFT250117C00270000 | 2024-04-26 3:08PM EDT | 270.00 | 150.00 | 136.95 | 139.10 | 0.00 | - | 11 | 1,582 | 50.34% |
| MSFT250117C00275000 | 2024-04-19 12:00PM EDT | 275.00 | 138.60 | 132.70 | 134.50 | 0.00 | - | 2 | 1,410 | 49.17% |
| MSFT250117C00280000 | 2024-04-30 10:20AM EDT | 280.00 | 131.00 | 128.20 | 129.50 | +6.45 | +5.18% | 1 | 1,007 | 47.48% |
| MSFT250117C00285000 | 2024-04-19 10:25AM EDT | 285.00 | 129.00 | 123.65 | 124.90 | 0.00 | - | 1 | 523 | 46.32% |
| MSFT250117C00290000 | 2024-04-30 10:25AM EDT | 290.00 | 121.60 | 119.25 | 120.15 | -5.65 | -4.44% | 4 | 1,747 | 44.98% |
| MSFT250117C00295000 | 2024-04-29 9:30AM EDT | 295.00 | 123.60 | 115.40 | 116.10 | 0.00 | - | 1 | 561 | 44.47% |
| MSFT250117C00300000 | 2024-04-29 3:59PM EDT | 300.00 | 110.65 | 110.75 | 111.65 | -5.75 | -4.94% | 4 | 1,647 | 43.46% |
| MSFT250117C00305000 | 2024-04-26 9:41AM EDT | 305.00 | 116.80 | 106.30 | 107.45 | 0.00 | - | 1 | 955 | 42.71% |
| MSFT250117C00310000 | 2024-04-30 10:44AM EDT | 310.00 | 104.91 | 102.00 | 102.90 | -1.84 | -1.72% | 2 | 1,320 | 41.55% |
| MSFT250117C00315000 | 2024-04-26 9:38AM EDT | 315.00 | 108.25 | 97.70 | 98.40 | 0.00 | - | 1 | 1,641 | 40.43% |
| MSFT250117C00320000 | 2024-04-30 10:21AM EDT | 320.00 | 95.77 | 93.95 | 94.65 | -3.28 | -3.31% | 24 | 1,694 | 40.07% |
| MSFT250117C00325000 | 2024-04-30 10:27AM EDT | 325.00 | 91.90 | 89.70 | 90.40 | +1.96 | +2.18% | 2 | 1,023 | 39.15% |
| MSFT250117C00330000 | 2024-04-29 11:23AM EDT | 330.00 | 89.50 | 85.85 | 86.50 | 0.00 | - | 5 | 1,827 | 38.55% |
| MSFT250117C00335000 | 2024-04-30 10:28AM EDT | 335.00 | 83.60 | 81.00 | 82.20 | -9.26 | -9.97% | 7 | 1,009 | 37.53% |
| MSFT250117C00340000 | 2024-04-26 10:22AM EDT | 340.00 | 90.87 | 77.60 | 78.10 | 0.00 | - | 33 | 2,038 | 36.66% |
| MSFT250117C00345000 | 2024-04-26 3:18PM EDT | 345.00 | 84.80 | 74.05 | 74.75 | 0.00 | - | 13 | 1,192 | 36.44% |
| MSFT250117C00350000 | 2024-04-29 3:59PM EDT | 350.00 | 74.85 | 69.95 | 70.70 | 0.00 | - | 17 | 6,472 | 35.54% |
| MSFT250117C00355000 | 2024-04-29 3:10PM EDT | 355.00 | 69.60 | 66.45 | 67.05 | 0.00 | - | 5 | 605 | 34.94% |
| MSFT250117C00360000 | 2024-04-30 11:14AM EDT | 360.00 | 63.60 | 62.85 | 63.35 | -10.33 | -13.97% | 62 | 2,542 | 34.25% |
| MSFT250117C00365000 | 2024-04-29 1:42PM EDT | 365.00 | 63.30 | 59.40 | 59.95 | 0.00 | - | 4 | 725 | 33.76% |
| MSFT250117C00370000 | 2024-04-30 11:03AM EDT | 370.00 | 57.68 | 56.15 | 56.60 | -2.77 | -4.58% | 2 | 1,793 | 33.25% |
| MSFT250117C00375000 | 2024-04-30 10:43AM EDT | 375.00 | 54.35 | 52.50 | 53.40 | -2.80 | -4.90% | 5 | 2,202 | 32.81% |
| MSFT250117C00380000 | 2024-04-30 12:17PM EDT | 380.00 | 50.31 | 49.75 | 50.20 | -2.29 | -4.35% | 21 | 1,466 | 32.30% |
| MSFT250117C00385000 | 2024-04-30 10:45AM EDT | 385.00 | 48.80 | 46.40 | 47.15 | -1.05 | -2.11% | 32 | 1,217 | 31.85% |
| MSFT250117C00390000 | 2024-04-30 12:08PM EDT | 390.00 | 44.20 | 44.05 | 44.40 | -6.75 | -13.25% | 9 | 1,737 | 31.56% |
| MSFT250117C00395000 | 2024-04-30 11:44AM EDT | 395.00 | 41.30 | 40.95 | 41.50 | -2.45 | -5.60% | 1 | 1,649 | 31.10% |
| MSFT250117C00400000 | 2024-04-30 12:25PM EDT | 400.00 | 38.70 | 38.55 | 38.85 | -2.56 | -6.20% | 285 | 7,606 | 30.75% |
| MSFT250117C00405000 | 2024-04-30 11:44AM EDT | 405.00 | 35.90 | 35.70 | 36.10 | -1.90 | -5.03% | 8 | 1,160 | 30.26% |
| MSFT250117C00410000 | 2024-04-30 11:53AM EDT | 410.00 | 33.50 | 33.40 | 33.70 | -1.94 | -5.47% | 234 | 6,589 | 29.97% |
| MSFT250117C00415000 | 2024-04-29 3:00PM EDT | 415.00 | 33.15 | 31.10 | 31.35 | 0.00 | - | 48 | 1,529 | 29.65% |
| MSFT250117C00420000 | 2024-04-30 11:57AM EDT | 420.00 | 29.40 | 28.60 | 28.90 | -2.20 | -6.96% | 17 | 7,735 | 29.18% |
| MSFT250117C00425000 | 2024-04-30 12:27PM EDT | 425.00 | 27.00 | 26.75 | 27.10 | -2.08 | -7.15% | 12 | 1,265 | 29.12% |
| MSFT250117C00430000 | 2024-04-30 12:18PM EDT | 430.00 | 24.95 | 24.50 | 24.90 | -1.68 | -6.31% | 25 | 2,360 | 28.70% |
| MSFT250117C00435000 | 2024-04-30 11:18AM EDT | 435.00 | 23.02 | 22.80 | 23.10 | -1.65 | -6.69% | 10 | 6,673 | 28.51% |
| MSFT250117C00440000 | 2024-04-30 11:44AM EDT | 440.00 | 21.40 | 21.05 | 21.35 | -1.94 | -8.31% | 15 | 2,423 | 28.28% |
| MSFT250117C00445000 | 2024-04-30 10:54AM EDT | 445.00 | 20.10 | 19.20 | 19.45 | -1.53 | -7.07% | 1 | 716 | 27.87% |
| MSFT250117C00450000 | 2024-04-30 11:53AM EDT | 450.00 | 17.85 | 17.75 | 18.05 | -1.90 | -9.62% | 71 | 6,697 | 27.79% |
| MSFT250117C00455000 | 2024-04-30 11:50AM EDT | 455.00 | 16.30 | 16.30 | 16.45 | -1.46 | -8.22% | 123 | 935 | 27.47% |
| MSFT250117C00460000 | 2024-04-30 10:52AM EDT | 460.00 | 15.63 | 14.85 | 15.10 | -0.86 | -5.22% | 7 | 2,112 | 27.28% |
| MSFT250117C00465000 | 2024-04-29 3:50PM EDT | 465.00 | 15.20 | 13.55 | 13.85 | 0.00 | - | 2 | 751 | 27.12% |
| MSFT250117C00470000 | 2024-04-30 11:26AM EDT | 470.00 | 12.50 | 12.40 | 12.60 | -1.37 | -9.88% | 3 | 1,786 | 26.88% |
| MSFT250117C00475000 | 2024-04-30 10:00AM EDT | 475.00 | 11.75 | 11.25 | 11.45 | -0.74 | -5.92% | 1 | 1,413 | 26.67% |
| MSFT250117C00480000 | 2024-04-30 12:28PM EDT | 480.00 | 10.39 | 10.25 | 10.40 | -0.81 | -7.23% | 3 | 4,911 | 26.47% |
| MSFT250117C00485000 | 2024-04-30 11:11AM EDT | 485.00 | 9.50 | 9.30 | 9.45 | -1.23 | -11.46% | 2 | 534 | 26.31% |
| MSFT250117C00490000 | 2024-04-30 11:55AM EDT | 490.00 | 8.60 | 8.40 | 8.65 | -0.95 | -9.95% | 3 | 1,409 | 26.23% |
| MSFT250117C00495000 | 2024-04-26 2:27PM EDT | 495.00 | 7.65 | 7.70 | 7.85 | -2.75 | -26.44% | 1 | 1,786 | 26.09% |
| MSFT250117C00500000 | 2024-04-30 11:24AM EDT | 500.00 | 6.99 | 6.90 | 7.10 | -0.85 | -10.84% | 52 | 5,179 | 25.94% |
| MSFT250117C00505000 | 2024-04-30 11:08AM EDT | 505.00 | 6.44 | 6.25 | 6.45 | -0.76 | -10.56% | 5 | 1,669 | 25.85% |
| MSFT250117C00510000 | 2024-04-30 11:04AM EDT | 510.00 | 5.85 | 5.65 | 5.85 | -0.48 | -7.58% | 7 | 578 | 25.75% |
| MSFT250117C00515000 | 2024-04-30 11:08AM EDT | 515.00 | 5.27 | 5.10 | 5.25 | -0.35 | -6.23% | 6 | 1,094 | 25.59% |
| MSFT250117C00520000 | 2024-04-29 2:35PM EDT | 520.00 | 5.15 | 4.60 | 4.75 | 0.00 | - | 12 | 1,185 | 25.51% |
| MSFT250117C00525000 | 2024-04-30 12:13PM EDT | 525.00 | 4.15 | 4.10 | 4.30 | -0.45 | -9.78% | 9 | 2,070 | 25.44% |
| MSFT250117C00530000 | 2024-04-30 10:59AM EDT | 530.00 | 3.96 | 3.75 | 3.85 | -0.34 | -7.91% | 1 | 709 | 25.31% |
| MSFT250117C00535000 | 2024-04-29 11:33AM EDT | 535.00 | 3.90 | 3.35 | 3.50 | 0.00 | - | 1 | 1,114 | 25.28% |
| MSFT250117C00540000 | 2024-04-30 12:13PM EDT | 540.00 | 3.05 | 3.05 | 3.15 | -0.50 | -14.08% | 9 | 2,868 | 25.20% |
| MSFT250117C00550000 | 2024-04-30 11:03AM EDT | 550.00 | 2.60 | 2.38 | 2.56 | -0.28 | -9.72% | 2 | 1,251 | 25.09% |
| MSFT250117C00560000 | 2024-04-29 10:15AM EDT | 560.00 | 2.08 | 1.93 | 2.09 | -0.27 | -11.49% | 1 | 1,223 | 25.03% |
| MSFT250117C00570000 | 2024-04-26 10:21AM EDT | 570.00 | 1.80 | 1.61 | 1.69 | -0.71 | -28.29% | 1 | 743 | 24.93% |
| MSFT250117C00580000 | 2024-04-29 3:50PM EDT | 580.00 | 1.55 | 1.26 | 1.49 | 0.00 | - | 13 | 249 | 25.25% |
| MSFT250117C00600000 | 2024-04-30 11:40AM EDT | 600.00 | 0.93 | 0.87 | 0.98 | -0.17 | -15.45% | 42 | 975 | 25.14% |
| MSFT250117C00610000 | 2024-04-26 11:21AM EDT | 610.00 | 1.10 | 0.68 | 0.90 | 0.00 | - | 12 | 215 | 25.59% |
| MSFT250117C00620000 | 2024-04-30 11:48AM EDT | 620.00 | 0.77 | 0.60 | 0.75 | +0.09 | +13.24% | 10 | 2,131 | 25.64% |
| MSFT250117C00640000 | 2024-04-30 12:04PM EDT | 640.00 | 0.40 | 0.36 | 0.49 | -0.08 | -13.79% | 7 | 213 | 25.51% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2024-04-30 9:30AM EDT | 110.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 20 | 11,561 | 50.39% |
| MSFT250117P00115000 | 2024-03-27 12:29PM EDT | 115.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 5 | 8,875 | 52.54% |
| MSFT250117P00120000 | 2024-04-23 1:09PM EDT | 120.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 3 | 1,821 | 50.20% |
| MSFT250117P00125000 | 2024-04-05 3:55PM EDT | 125.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 1 | 1,887 | 52.49% |
| MSFT250117P00130000 | 2024-04-16 3:02PM EDT | 130.00 | 0.14 | 0.02 | 0.16 | 0.00 | - | 3 | 2,276 | 51.17% |
| MSFT250117P00135000 | 2024-04-16 3:01PM EDT | 135.00 | 0.16 | 0.03 | 0.17 | 0.00 | - | 2 | 607 | 49.81% |
| MSFT250117P00140000 | 2024-04-16 3:01PM EDT | 140.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 1,670 | 47.56% |
| MSFT250117P00145000 | 2024-04-16 2:09PM EDT | 145.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 2 | 539 | 47.56% |
| MSFT250117P00150000 | 2024-04-26 12:34PM EDT | 150.00 | 0.16 | 0.07 | 0.21 | 0.00 | - | 1 | 4,527 | 46.29% |
| MSFT250117P00155000 | 2024-04-23 9:45AM EDT | 155.00 | 0.21 | 0.10 | 0.23 | 0.00 | - | 1 | 4,147 | 45.26% |
| MSFT250117P00160000 | 2024-04-15 2:10PM EDT | 160.00 | 0.23 | 0.10 | 0.26 | 0.00 | - | 17 | 10,075 | 44.48% |
| MSFT250117P00165000 | 2024-03-27 12:26PM EDT | 165.00 | 0.20 | 0.11 | 0.32 | 0.00 | - | 3 | 1,656 | 44.21% |
| MSFT250117P00170000 | 2024-04-25 9:36AM EDT | 170.00 | 0.34 | 0.12 | 0.31 | 0.00 | - | 7 | 1,625 | 42.63% |
| MSFT250117P00175000 | 2024-04-29 10:26AM EDT | 175.00 | 0.35 | 0.17 | 0.34 | 0.00 | - | 2 | 1,714 | 41.75% |
| MSFT250117P00180000 | 2024-04-29 10:40AM EDT | 180.00 | 0.29 | 0.19 | 0.38 | 0.00 | - | 1 | 2,518 | 41.02% |
| MSFT250117P00185000 | 2024-04-26 1:00PM EDT | 185.00 | 0.34 | 0.23 | 0.42 | 0.00 | - | 1 | 583 | 40.23% |
| MSFT250117P00190000 | 2024-04-25 1:58PM EDT | 190.00 | 0.48 | 0.28 | 0.46 | 0.00 | - | 15 | 5,307 | 39.43% |
| MSFT250117P00195000 | 2024-04-29 2:49PM EDT | 195.00 | 0.41 | 0.33 | 0.52 | 0.00 | - | 2 | 2,179 | 38.82% |
| MSFT250117P00200000 | 2024-04-29 12:16PM EDT | 200.00 | 0.56 | 0.39 | 0.53 | 0.00 | - | 2 | 7,016 | 37.65% |
| MSFT250117P00205000 | 2024-04-19 2:19PM EDT | 205.00 | 0.85 | 0.45 | 0.64 | 0.00 | - | 12 | 782 | 37.45% |
| MSFT250117P00210000 | 2024-04-26 3:14PM EDT | 210.00 | 0.60 | 0.52 | 0.70 | 0.00 | - | 10 | 3,276 | 36.71% |
| MSFT250117P00215000 | 2024-04-26 1:18PM EDT | 215.00 | 0.69 | 0.60 | 0.78 | 0.00 | - | 20 | 2,717 | 36.08% |
| MSFT250117P00220000 | 2024-04-29 2:16PM EDT | 220.00 | 0.75 | 0.68 | 0.83 | 0.00 | - | 10 | 2,941 | 35.23% |
| MSFT250117P00225000 | 2024-04-26 12:03PM EDT | 225.00 | 0.86 | 0.78 | 0.96 | 0.00 | - | 1 | 1,958 | 34.85% |
| MSFT250117P00230000 | 2024-04-29 11:41AM EDT | 230.00 | 1.00 | 0.88 | 1.06 | 0.00 | - | 100 | 2,176 | 34.23% |
| MSFT250117P00235000 | 2024-04-29 3:30PM EDT | 235.00 | 1.13 | 1.00 | 1.17 | 0.00 | - | 4 | 5,232 | 33.62% |
| MSFT250117P00240000 | 2024-04-29 11:42AM EDT | 240.00 | 1.25 | 1.12 | 1.32 | 0.00 | - | 100 | 6,699 | 33.15% |
| MSFT250117P00245000 | 2024-04-25 1:46PM EDT | 245.00 | 1.76 | 1.25 | 1.47 | 0.00 | - | 9 | 4,808 | 32.62% |
| MSFT250117P00250000 | 2024-04-30 12:19PM EDT | 250.00 | 1.50 | 1.41 | 1.59 | 0.00 | - | 8 | 5,620 | 31.92% |
| MSFT250117P00255000 | 2024-04-26 10:09AM EDT | 255.00 | 1.65 | 1.57 | 1.79 | 0.00 | - | 1 | 1,389 | 31.48% |
| MSFT250117P00260000 | 2024-04-29 11:02AM EDT | 260.00 | 1.80 | 1.75 | 1.98 | 0.00 | - | 1 | 3,759 | 30.95% |
| MSFT250117P00265000 | 2024-04-29 10:07AM EDT | 265.00 | 2.10 | 2.04 | 2.18 | 0.00 | - | 1 | 3,768 | 30.40% |
| MSFT250117P00270000 | 2024-04-26 10:16AM EDT | 270.00 | 2.15 | 2.18 | 2.41 | 0.00 | - | 2 | 2,054 | 29.88% |
| MSFT250117P00275000 | 2024-04-29 12:05PM EDT | 275.00 | 2.47 | 2.52 | 2.67 | 0.00 | - | 4 | 2,427 | 29.39% |
| MSFT250117P00280000 | 2024-04-29 1:46PM EDT | 280.00 | 2.69 | 2.73 | 2.96 | 0.00 | - | 6 | 3,702 | 28.91% |
| MSFT250117P00285000 | 2024-04-30 12:06PM EDT | 285.00 | 3.20 | 3.10 | 3.30 | +0.10 | +3.23% | 8 | 823 | 28.49% |
| MSFT250117P00290000 | 2024-04-30 11:55AM EDT | 290.00 | 3.55 | 3.45 | 3.65 | +0.22 | +6.61% | 2 | 3,417 | 28.02% |
| MSFT250117P00295000 | 2024-04-30 11:55AM EDT | 295.00 | 3.95 | 3.85 | 4.05 | +0.25 | +6.76% | 2 | 1,302 | 27.59% |
| MSFT250117P00300000 | 2024-04-30 11:20AM EDT | 300.00 | 4.35 | 4.30 | 4.45 | +0.20 | +4.82% | 2 | 5,613 | 27.09% |
| MSFT250117P00305000 | 2024-04-29 3:26PM EDT | 305.00 | 4.60 | 4.75 | 4.95 | 0.00 | - | 19 | 3,237 | 26.70% |
| MSFT250117P00310000 | 2024-04-30 12:19PM EDT | 310.00 | 5.35 | 5.30 | 5.50 | +0.10 | +1.90% | 2 | 2,014 | 26.32% |
| MSFT250117P00315000 | 2024-04-30 11:12AM EDT | 315.00 | 6.00 | 5.90 | 6.10 | +0.40 | +7.14% | 1 | 2,419 | 25.93% |
| MSFT250117P00320000 | 2024-04-30 11:21AM EDT | 320.00 | 6.60 | 6.50 | 6.70 | +0.25 | +3.94% | 1 | 4,719 | 25.48% |
| MSFT250117P00325000 | 2024-04-29 3:51PM EDT | 325.00 | 6.89 | 7.25 | 7.40 | 0.00 | - | 98 | 2,019 | 25.08% |
| MSFT250117P00330000 | 2024-04-29 3:51PM EDT | 330.00 | 7.64 | 8.05 | 8.20 | 0.00 | - | 21 | 2,787 | 24.73% |
| MSFT250117P00335000 | 2024-04-30 9:34AM EDT | 335.00 | 8.80 | 8.95 | 9.10 | +0.35 | +4.14% | 2 | 1,701 | 24.41% |
| MSFT250117P00340000 | 2024-04-30 11:40AM EDT | 340.00 | 10.00 | 9.80 | 10.00 | +0.40 | +4.17% | 559 | 4,724 | 24.01% |
| MSFT250117P00345000 | 2024-04-30 10:12AM EDT | 345.00 | 10.57 | 10.85 | 11.05 | +0.33 | +3.22% | 13 | 2,328 | 23.68% |
| MSFT250117P00350000 | 2024-04-30 10:58AM EDT | 350.00 | 12.05 | 12.05 | 12.25 | +0.69 | +6.07% | 10 | 6,549 | 23.42% |
| MSFT250117P00355000 | 2024-04-30 12:00PM EDT | 355.00 | 13.25 | 13.15 | 13.40 | +0.45 | +3.52% | 16 | 719 | 23.02% |
| MSFT250117P00360000 | 2024-04-30 12:09PM EDT | 360.00 | 14.60 | 14.50 | 14.70 | +0.90 | +6.57% | 13 | 2,090 | 22.66% |
| MSFT250117P00365000 | 2024-04-30 12:30PM EDT | 365.00 | 16.00 | 15.90 | 16.15 | +1.00 | +6.67% | 8 | 1,095 | 22.35% |
| MSFT250117P00370000 | 2024-04-29 3:09PM EDT | 370.00 | 16.77 | 17.45 | 17.75 | 0.00 | - | 48 | 2,935 | 22.08% |
| MSFT250117P00375000 | 2024-04-29 3:53PM EDT | 375.00 | 17.85 | 19.00 | 19.20 | 0.00 | - | 2 | 2,547 | 21.58% |
| MSFT250117P00380000 | 2024-04-30 10:31AM EDT | 380.00 | 20.18 | 20.80 | 21.05 | +0.18 | +0.90% | 10 | 1,769 | 21.32% |
| MSFT250117P00385000 | 2024-04-26 3:31PM EDT | 385.00 | 18.80 | 22.60 | 23.00 | 0.00 | - | 29 | 1,206 | 21.03% |
| MSFT250117P00390000 | 2024-04-30 11:11AM EDT | 390.00 | 24.65 | 24.55 | 24.90 | +1.47 | +6.34% | 1 | 3,547 | 20.60% |
| MSFT250117P00395000 | 2024-04-26 12:43PM EDT | 395.00 | 26.60 | 26.90 | 27.25 | +3.75 | +16.41% | 10 | 1,221 | 20.42% |
| MSFT250117P00400000 | 2024-04-30 11:55AM EDT | 400.00 | 29.20 | 29.00 | 29.30 | +2.20 | +8.15% | 40 | 4,272 | 19.90% |
| MSFT250117P00405000 | 2024-04-30 12:14PM EDT | 405.00 | 31.46 | 31.25 | 31.60 | +1.76 | +5.93% | 1 | 1,344 | 19.46% |
| MSFT250117P00410000 | 2024-04-30 12:14PM EDT | 410.00 | 33.91 | 33.75 | 34.15 | +2.31 | +7.31% | 10 | 1,838 | 19.10% |
| MSFT250117P00415000 | 2024-04-30 12:00PM EDT | 415.00 | 36.50 | 36.40 | 36.85 | +1.50 | +4.29% | 5 | 1,416 | 18.73% |
| MSFT250117P00420000 | 2024-04-26 3:54PM EDT | 420.00 | 34.70 | 39.10 | 39.65 | 0.00 | - | 188 | 2,066 | 18.31% |
| MSFT250117P00425000 | 2024-04-29 2:32PM EDT | 425.00 | 40.15 | 42.20 | 42.85 | 0.00 | - | 5 | 893 | 18.09% |
| MSFT250117P00430000 | 2024-04-26 9:54AM EDT | 430.00 | 38.95 | 45.35 | 45.90 | 0.00 | - | 112 | 1,136 | 17.62% |
| MSFT250117P00435000 | 2024-04-17 9:42AM EDT | 435.00 | 39.05 | 48.70 | 49.35 | 0.00 | - | 37 | 379 | 17.35% |
| MSFT250117P00440000 | 2024-04-24 2:07PM EDT | 440.00 | 45.92 | 51.80 | 52.65 | 0.00 | - | 10 | 663 | 16.79% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 445.00 | 42.40 | 55.10 | 56.10 | 0.00 | - | 1 | 84 | 16.20% |
| MSFT250117P00450000 | 2024-04-29 2:22PM EDT | 450.00 | 56.00 | 58.95 | 60.25 | 0.00 | - | 17 | 631 | 16.18% |
| MSFT250117P00455000 | 2024-04-08 11:26AM EDT | 455.00 | 62.57 | 62.45 | 63.50 | +16.42 | +35.58% | 5 | 270 | 14.91% |
| MSFT250117P00460000 | 2024-04-29 3:00PM EDT | 460.00 | 64.00 | 65.80 | 67.50 | 0.00 | - | 1 | 133 | 14.25% |
| MSFT250117P00465000 | 2024-04-19 9:41AM EDT | 465.00 | 69.20 | 70.35 | 72.25 | 0.00 | - | 10 | 8 | 14.55% |
| MSFT250117P00470000 | 2024-04-30 11:15AM EDT | 470.00 | 75.24 | 74.35 | 75.55 | +3.19 | +4.43% | 1 | 119 | 11.43% |
| MSFT250117P00475000 | 2024-04-25 2:50PM EDT | 475.00 | 80.35 | 79.25 | 80.90 | 0.00 | - | 1 | 29 | 13.06% |
| MSFT250117P00480000 | 2024-04-19 3:43PM EDT | 480.00 | 84.75 | 83.55 | 84.70 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT250117P00485000 | 2024-04-19 3:38PM EDT | 485.00 | 87.74 | 87.30 | 89.40 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 490.00 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 495.00 | 97.80 | 96.90 | 98.80 | 0.00 | - | 43 | 44 | 0.00% |
| MSFT250117P00500000 | 2024-04-29 1:06PM EDT | 500.00 | 99.15 | 101.85 | 103.80 | 0.00 | - | 5 | 115 | 0.00% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 505.00 | 106.21 | 107.15 | 109.50 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 510.00 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117P00515000 | 2024-03-19 1:07PM EDT | 515.00 | 95.12 | 108.80 | 112.10 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 520.00 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 0.00% |
| MSFT250117P00525000 | 2024-04-08 11:31AM EDT | 525.00 | 100.31 | 127.10 | 128.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 530.00 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 535.00 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 540.00 | 118.48 | 141.65 | 144.05 | 0.00 | - | 4 | 1 | 0.00% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 560.00 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 570.00 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 580.00 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 600.00 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117P00610000 | 2024-03-08 12:51PM EDT | 610.00 | 202.66 | 182.00 | 186.05 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 620.00 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250117P00640000 | 2024-04-26 9:59AM EDT | 640.00 | 230.72 | 241.50 | 244.05 | 0.00 | - | 21 | 0 | 0.00% |
