Deutsche Märkte schließen in 19 Minuten
DAX
18.008,87 -109,45 (-0,60%) Euro Stoxx 50
4.943,13 -37,96 (-0,76%) Dow Jones 30
38.127,65 -258,44 (-0,67%) Gold
2.304,80 -52,90 (-2,24%) EUR/USD
1,0699 -0,0026 (-0,25%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:11AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116C00160000 | 2024-04-25 9:45AM EDT | 160.00 | 240.25 | 247.00 | 251.25 | 0.00 | - | 5 | 108 | 59.94% |
| MSFT260116C00165000 | 2024-03-05 10:43AM EDT | 165.00 | 252.86 | 268.00 | 272.50 | 0.00 | - | 50 | 54 | 91.71% |
| MSFT260116C00170000 | 2024-02-06 4:54PM EDT | 170.00 | 245.80 | 247.50 | 252.50 | 0.00 | - | 1 | 6 | 71.20% |
| MSFT260116C00180000 | 2023-12-18 2:50PM EDT | 180.00 | 206.14 | 223.50 | 228.00 | 0.00 | - | 10 | 21 | 51.61% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 185.00 | 244.45 | 225.00 | 230.00 | 0.00 | - | 2 | 7 | 56.28% |
| MSFT260116C00190000 | 2024-04-24 11:38AM EDT | 190.00 | 232.15 | 221.00 | 225.40 | 0.00 | - | 2 | 838 | 55.55% |
| MSFT260116C00195000 | 2024-01-26 1:38PM EDT | 195.00 | 222.29 | 227.50 | 232.50 | 0.00 | - | 4 | 5 | 67.15% |
| MSFT260116C00200000 | 2024-04-22 3:39PM EDT | 200.00 | 215.70 | 212.00 | 216.85 | 0.00 | - | 1 | 119 | 53.87% |
| MSFT260116C00205000 | 2024-04-17 11:35AM EDT | 205.00 | 223.65 | 207.50 | 212.05 | 0.00 | - | 1 | 838 | 52.73% |
| MSFT260116C00210000 | 2024-04-26 10:07AM EDT | 210.00 | 215.00 | 203.00 | 207.85 | 0.00 | - | 6 | 18 | 51.94% |
| MSFT260116C00215000 | 2024-03-21 2:42PM EDT | 215.00 | 231.75 | 199.50 | 204.00 | 0.00 | - | 3 | 29 | 51.86% |
| MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 220.00 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 77.44% |
| MSFT260116C00225000 | 2024-04-05 11:14AM EDT | 225.00 | 216.00 | 190.50 | 194.90 | 0.00 | - | 1 | 25 | 52.03% |
| MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 230.00 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 63.31% |
| MSFT260116C00235000 | 2024-02-09 10:38AM EDT | 235.00 | 199.55 | 189.25 | 193.00 | 0.00 | - | 5 | 4 | 54.68% |
| MSFT260116C00240000 | 2024-04-16 1:13PM EDT | 240.00 | 196.80 | 178.05 | 181.20 | 0.00 | - | 1 | 3 | 48.86% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 245.00 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 59.99% |
| MSFT260116C00250000 | 2024-04-25 12:04PM EDT | 250.00 | 166.80 | 170.40 | 172.50 | 0.00 | - | 9 | 208 | 47.17% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 255.00 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 65.19% |
| MSFT260116C00260000 | 2024-04-11 10:04AM EDT | 260.00 | 188.00 | 161.80 | 164.25 | 0.00 | - | 3 | 33 | 45.85% |
| MSFT260116C00265000 | 2024-04-25 11:08AM EDT | 265.00 | 154.00 | 157.25 | 160.25 | 0.00 | - | 1 | 45 | 45.28% |
| MSFT260116C00270000 | 2024-04-25 3:30PM EDT | 270.00 | 156.10 | 153.60 | 157.40 | 0.00 | - | 3 | 496 | 45.56% |
| MSFT260116C00275000 | 2024-04-29 11:49AM EDT | 275.00 | 152.60 | 149.95 | 152.65 | 0.00 | - | 1 | 135 | 44.39% |
| MSFT260116C00280000 | 2024-04-19 2:58PM EDT | 280.00 | 149.20 | 145.55 | 148.25 | 0.00 | - | 4 | 42 | 43.48% |
| MSFT260116C00285000 | 2024-04-22 9:30AM EDT | 285.00 | 145.43 | 141.35 | 144.10 | 0.00 | - | 1 | 76 | 42.76% |
| MSFT260116C00290000 | 2024-04-19 9:35AM EDT | 290.00 | 146.00 | 137.75 | 139.95 | 0.00 | - | 1 | 39 | 42.02% |
| MSFT260116C00295000 | 2024-04-25 1:37PM EDT | 295.00 | 133.71 | 135.05 | 136.20 | 0.00 | - | 1 | 15 | 41.56% |
| MSFT260116C00300000 | 2024-04-23 1:05PM EDT | 300.00 | 139.80 | 131.25 | 132.55 | 0.00 | - | 5 | 623 | 41.14% |
| MSFT260116C00305000 | 2024-04-26 10:45AM EDT | 305.00 | 137.45 | 127.05 | 128.60 | 0.00 | - | 32 | 90 | 40.51% |
| MSFT260116C00310000 | 2024-04-25 2:28PM EDT | 310.00 | 124.50 | 122.80 | 125.75 | 0.00 | - | 3 | 187 | 40.56% |
| MSFT260116C00315000 | 2024-04-18 11:12AM EDT | 315.00 | 132.65 | 119.75 | 123.20 | 0.00 | - | 2 | 159 | 40.76% |
| MSFT260116C00320000 | 2024-04-24 3:09PM EDT | 320.00 | 126.05 | 116.25 | 118.55 | 0.00 | - | 1 | 82 | 39.64% |
| MSFT260116C00325000 | 2024-04-25 2:10PM EDT | 325.00 | 114.50 | 112.00 | 114.40 | 0.00 | - | 2 | 133 | 38.83% |
| MSFT260116C00330000 | 2024-04-25 3:54PM EDT | 330.00 | 111.50 | 109.05 | 111.00 | 0.00 | - | 4 | 249 | 38.45% |
| MSFT260116C00335000 | 2024-04-19 10:33AM EDT | 335.00 | 110.64 | 106.15 | 107.55 | 0.00 | - | 2 | 130 | 38.03% |
| MSFT260116C00340000 | 2024-04-26 3:52PM EDT | 340.00 | 110.60 | 103.10 | 104.30 | 0.00 | - | 6 | 109 | 37.69% |
| MSFT260116C00345000 | 2024-04-26 3:18PM EDT | 345.00 | 108.81 | 99.60 | 100.85 | 0.00 | - | 1 | 72 | 37.23% |
| MSFT260116C00350000 | 2024-04-29 3:26PM EDT | 350.00 | 99.00 | 96.35 | 98.50 | 0.00 | - | 14 | 679 | 37.34% |
| MSFT260116C00355000 | 2024-04-22 10:53AM EDT | 355.00 | 94.25 | 93.05 | 94.35 | 0.00 | - | 2 | 61 | 36.46% |
| MSFT260116C00360000 | 2024-04-25 2:55PM EDT | 360.00 | 89.50 | 90.25 | 91.35 | 0.00 | - | 7 | 243 | 36.17% |
| MSFT260116C00365000 | 2024-04-25 12:43PM EDT | 365.00 | 85.69 | 86.70 | 88.15 | 0.00 | - | 4 | 607 | 35.76% |
| MSFT260116C00370000 | 2024-04-25 12:51PM EDT | 370.00 | 82.35 | 83.65 | 85.30 | 0.00 | - | 6 | 292 | 35.51% |
| MSFT260116C00375000 | 2024-04-26 12:37PM EDT | 375.00 | 89.13 | 81.25 | 83.20 | 0.00 | - | 10 | 435 | 35.62% |
| MSFT260116C00380000 | 2024-04-26 10:44AM EDT | 380.00 | 86.55 | 78.25 | 79.40 | 0.00 | - | 3 | 723 | 34.84% |
| MSFT260116C00385000 | 2024-04-29 9:30AM EDT | 385.00 | 81.00 | 75.55 | 77.05 | 0.00 | - | 1 | 153 | 34.77% |
| MSFT260116C00390000 | 2024-04-26 9:39AM EDT | 390.00 | 80.63 | 72.85 | 74.35 | 0.00 | - | 13 | 295 | 34.50% |
| MSFT260116C00395000 | 2024-04-29 10:27AM EDT | 395.00 | 71.95 | 69.95 | 72.10 | 0.00 | - | 1 | 2,045 | 34.43% |
| MSFT260116C00400000 | 2024-04-30 10:50AM EDT | 400.00 | 68.40 | 67.30 | 69.10 | -0.55 | -0.80% | 22 | 2,002 | 33.97% |
| MSFT260116C00405000 | 2024-04-29 3:03PM EDT | 405.00 | 66.00 | 65.15 | 65.95 | 0.00 | - | 5 | 3,198 | 33.41% |
| MSFT260116C00410000 | 2024-04-29 1:59PM EDT | 410.00 | 64.90 | 62.75 | 63.30 | 0.00 | - | 3 | 2,132 | 33.07% |
| MSFT260116C00415000 | 2024-04-30 9:31AM EDT | 415.00 | 61.00 | 60.05 | 62.55 | +3.75 | +6.55% | 1 | 992 | 33.64% |
| MSFT260116C00420000 | 2024-04-29 3:54PM EDT | 420.00 | 60.11 | 57.55 | 58.80 | 0.00 | - | 14 | 2,128 | 32.72% |
| MSFT260116C00425000 | 2024-04-29 2:45PM EDT | 425.00 | 56.90 | 55.05 | 56.55 | -0.10 | -0.18% | 1 | 3,632 | 32.50% |
| MSFT260116C00430000 | 2024-04-26 3:44PM EDT | 430.00 | 59.00 | 53.35 | 54.05 | 0.00 | - | 3 | 3,164 | 32.15% |
| MSFT260116C00435000 | 2024-04-25 9:31AM EDT | 435.00 | 49.00 | 51.20 | 52.45 | 0.00 | - | 3 | 278 | 32.20% |
| MSFT260116C00440000 | 2024-04-29 12:14PM EDT | 440.00 | 50.06 | 48.80 | 50.00 | 0.00 | - | 52 | 739 | 31.81% |
| MSFT260116C00445000 | 2024-04-18 11:52AM EDT | 445.00 | 56.65 | 46.90 | 47.65 | 0.00 | - | 2 | 563 | 31.46% |
| MSFT260116C00450000 | 2024-04-30 10:54AM EDT | 450.00 | 45.32 | 44.90 | 45.70 | -0.68 | -1.48% | 3 | 1,690 | 31.26% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 455.00 | 44.48 | 43.15 | 43.75 | 0.00 | - | 1 | 309 | 31.05% |
| MSFT260116C00460000 | 2024-04-30 9:43AM EDT | 460.00 | 42.00 | 40.10 | 41.80 | -0.50 | -1.18% | 1 | 419 | 30.81% |
| MSFT260116C00465000 | 2024-04-25 10:52AM EDT | 465.00 | 37.67 | 38.65 | 39.95 | 0.00 | - | 1 | 187 | 30.60% |
| MSFT260116C00470000 | 2024-04-26 3:18PM EDT | 470.00 | 42.86 | 37.65 | 38.20 | 0.00 | - | 1 | 1,454 | 30.41% |
| MSFT260116C00475000 | 2024-04-25 2:02PM EDT | 475.00 | 36.60 | 35.95 | 36.85 | 0.00 | - | 5 | 779 | 30.39% |
| MSFT260116C00480000 | 2024-04-26 12:26PM EDT | 480.00 | 39.33 | 34.15 | 34.95 | 0.00 | - | 3 | 87 | 30.08% |
| MSFT260116C00490000 | 2024-04-30 10:38AM EDT | 490.00 | 31.40 | 31.10 | 31.70 | -1.35 | -4.12% | 3 | 201 | 29.66% |
| MSFT260116C00500000 | 2024-04-30 10:40AM EDT | 500.00 | 28.50 | 28.00 | 28.80 | -1.05 | -3.55% | 40 | 1,542 | 29.31% |
| MSFT260116C00520000 | 2024-04-26 3:54PM EDT | 520.00 | 26.37 | 23.15 | 24.75 | 0.00 | - | 7 | 525 | 29.29% |
| MSFT260116C00540000 | 2024-04-30 10:48AM EDT | 540.00 | 19.10 | 19.00 | 20.05 | -0.80 | -4.02% | 16 | 454 | 28.58% |
| MSFT260116C00550000 | 2024-04-26 10:51AM EDT | 550.00 | 20.47 | 16.30 | 17.50 | 0.00 | - | 1 | 447 | 27.95% |
| MSFT260116C00560000 | 2024-04-24 12:20PM EDT | 560.00 | 18.65 | 15.35 | 16.70 | 0.00 | - | 2 | 192 | 28.31% |
| MSFT260116C00570000 | 2024-04-26 1:49PM EDT | 570.00 | 17.12 | 13.65 | 14.30 | 0.00 | - | 4 | 957 | 27.58% |
| MSFT260116C00580000 | 2024-04-24 9:41AM EDT | 580.00 | 16.30 | 12.45 | 13.05 | 0.00 | - | 1 | 988 | 27.51% |
| MSFT260116C00600000 | 2024-04-29 3:51PM EDT | 600.00 | 10.40 | 9.10 | 10.55 | -0.50 | -4.59% | 1 | 805 | 27.14% |
| MSFT260116C00610000 | 2024-04-26 1:53PM EDT | 610.00 | 11.25 | 9.00 | 9.90 | 0.00 | - | 2 | 248 | 27.33% |
| MSFT260116C00620000 | 2024-04-29 12:51PM EDT | 620.00 | 8.74 | 7.60 | 9.60 | 0.00 | - | 6 | 498 | 27.75% |
| MSFT260116C00640000 | 2024-04-29 3:57PM EDT | 640.00 | 7.15 | 5.35 | 8.65 | 0.00 | - | 1 | 339 | 28.23% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116P00160000 | 2024-04-25 12:10PM EDT | 160.00 | 1.31 | 0.36 | 2.00 | 0.00 | - | 1 | 740 | 39.44% |
| MSFT260116P00165000 | 2024-04-12 11:02AM EDT | 165.00 | 1.55 | 0.42 | 1.70 | 0.00 | - | 1 | 196 | 37.11% |
| MSFT260116P00170000 | 2024-04-26 10:20AM EDT | 170.00 | 1.40 | 0.85 | 2.10 | 0.00 | - | 1 | 541 | 37.41% |
| MSFT260116P00175000 | 2024-04-25 12:55PM EDT | 175.00 | 1.80 | 1.26 | 3.15 | 0.00 | - | 2 | 162 | 39.36% |
| MSFT260116P00180000 | 2024-04-12 2:09PM EDT | 180.00 | 1.92 | 1.28 | 2.29 | 0.00 | - | 15 | 38 | 35.75% |
| MSFT260116P00185000 | 2024-04-16 10:30AM EDT | 185.00 | 1.93 | 0.71 | 3.45 | 0.00 | - | 2 | 183 | 37.74% |
| MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 190.00 | 2.69 | 0.80 | 3.60 | 0.00 | - | 5 | 51 | 36.94% |
| MSFT260116P00195000 | 2024-04-11 3:14PM EDT | 195.00 | 2.01 | 1.76 | 3.00 | 0.00 | - | 7 | 754 | 34.41% |
| MSFT260116P00200000 | 2024-04-29 2:37PM EDT | 200.00 | 2.41 | 2.00 | 3.05 | 0.00 | - | 1 | 1,027 | 33.46% |
| MSFT260116P00205000 | 2024-03-07 11:05AM EDT | 205.00 | 2.97 | 1.06 | 3.95 | 0.00 | - | 2 | 226 | 34.37% |
| MSFT260116P00210000 | 2024-03-28 2:55PM EDT | 210.00 | 2.65 | 2.07 | 4.15 | 0.00 | - | 28 | 378 | 33.69% |
| MSFT260116P00215000 | 2024-04-29 3:56PM EDT | 215.00 | 3.88 | 3.10 | 4.00 | 0.00 | - | 6 | 290 | 32.36% |
| MSFT260116P00220000 | 2024-04-26 9:30AM EDT | 220.00 | 3.60 | 3.10 | 4.95 | 0.00 | - | 2 | 189 | 33.02% |
| MSFT260116P00225000 | 2024-04-26 10:55AM EDT | 225.00 | 3.49 | 3.15 | 5.20 | 0.00 | - | 2 | 438 | 32.38% |
| MSFT260116P00230000 | 2024-03-22 11:35AM EDT | 230.00 | 3.50 | 4.70 | 7.20 | 0.00 | - | 1 | 235 | 34.27% |
| MSFT260116P00235000 | 2024-04-25 1:05PM EDT | 235.00 | 5.00 | 4.25 | 4.55 | 0.00 | - | 10 | 68 | 29.32% |
| MSFT260116P00240000 | 2024-04-26 3:37PM EDT | 240.00 | 4.50 | 4.60 | 4.95 | 0.00 | - | 6 | 695 | 28.98% |
| MSFT260116P00245000 | 2024-04-22 1:40PM EDT | 245.00 | 5.80 | 5.05 | 5.35 | 0.00 | - | 61 | 281 | 28.60% |
| MSFT260116P00250000 | 2024-04-29 3:07PM EDT | 250.00 | 5.75 | 5.45 | 5.75 | 0.00 | - | 2 | 432 | 28.20% |
| MSFT260116P00255000 | 2024-04-22 12:06PM EDT | 255.00 | 7.00 | 5.95 | 6.25 | 0.00 | - | 1 | 144 | 27.89% |
| MSFT260116P00260000 | 2024-04-19 3:02PM EDT | 260.00 | 7.85 | 6.45 | 6.75 | 0.00 | - | 1 | 166 | 27.55% |
| MSFT260116P00265000 | 2024-04-29 1:53PM EDT | 265.00 | 7.00 | 7.00 | 7.30 | 0.00 | - | 2 | 801 | 27.23% |
| MSFT260116P00270000 | 2024-04-26 9:52AM EDT | 270.00 | 7.20 | 7.45 | 7.85 | 0.00 | - | 1 | 526 | 26.88% |
| MSFT260116P00275000 | 2024-04-30 9:36AM EDT | 275.00 | 8.25 | 8.05 | 8.45 | -1.40 | -14.51% | 10 | 127 | 26.54% |
| MSFT260116P00280000 | 2024-04-26 3:55PM EDT | 280.00 | 8.50 | 8.75 | 9.15 | 0.00 | - | 22 | 160 | 26.28% |
| MSFT260116P00285000 | 2024-04-29 2:40PM EDT | 285.00 | 9.60 | 9.40 | 9.85 | 0.00 | - | 1 | 193 | 25.97% |
| MSFT260116P00290000 | 2024-04-26 10:21AM EDT | 290.00 | 9.55 | 10.10 | 10.60 | 0.00 | - | 1 | 1,042 | 25.68% |
| MSFT260116P00295000 | 2024-04-26 3:25PM EDT | 295.00 | 10.38 | 10.90 | 11.40 | 0.00 | - | 3 | 71 | 25.39% |
| MSFT260116P00300000 | 2024-04-30 9:49AM EDT | 300.00 | 12.05 | 11.80 | 12.20 | +0.05 | +0.42% | 2 | 845 | 25.07% |
| MSFT260116P00305000 | 2024-04-25 11:12AM EDT | 305.00 | 14.85 | 12.70 | 13.15 | 0.00 | - | 20 | 141 | 24.83% |
| MSFT260116P00310000 | 2024-04-25 1:53PM EDT | 310.00 | 14.90 | 13.65 | 14.65 | 0.00 | - | 20 | 295 | 24.96% |
| MSFT260116P00315000 | 2024-04-25 12:35PM EDT | 315.00 | 16.55 | 14.65 | 16.05 | 0.00 | - | 19 | 200 | 24.95% |
| MSFT260116P00320000 | 2024-04-26 11:16AM EDT | 320.00 | 16.60 | 15.80 | 16.20 | +1.75 | +11.78% | 10 | 671 | 24.02% |
| MSFT260116P00325000 | 2024-04-24 12:57PM EDT | 325.00 | 16.55 | 16.20 | 17.35 | 0.00 | - | 80 | 244 | 23.77% |
| MSFT260116P00330000 | 2024-04-26 9:42AM EDT | 330.00 | 17.05 | 17.90 | 19.35 | 0.00 | - | 4 | 443 | 24.03% |
| MSFT260116P00335000 | 2024-04-26 10:30AM EDT | 335.00 | 17.93 | 18.75 | 19.85 | 0.00 | - | 1 | 71 | 23.29% |
| MSFT260116P00340000 | 2024-04-25 12:47PM EDT | 340.00 | 22.35 | 20.50 | 21.25 | 0.00 | - | 20 | 1,016 | 23.08% |
| MSFT260116P00345000 | 2024-04-25 12:35PM EDT | 345.00 | 24.25 | 21.85 | 22.50 | 0.00 | - | 16 | 434 | 22.74% |
| MSFT260116P00350000 | 2024-04-29 10:03AM EDT | 350.00 | 23.50 | 23.00 | 24.70 | 0.00 | - | 3 | 1,539 | 22.91% |
| MSFT260116P00355000 | 2024-04-25 1:35PM EDT | 355.00 | 26.85 | 24.80 | 25.65 | 0.00 | - | 15 | 153 | 22.32% |
| MSFT260116P00360000 | 2024-04-25 12:35PM EDT | 360.00 | 28.95 | 25.60 | 27.15 | 0.00 | - | 21 | 270 | 22.01% |
| MSFT260116P00365000 | 2024-04-25 12:01PM EDT | 365.00 | 31.10 | 27.45 | 28.80 | 0.00 | - | 14 | 609 | 21.75% |
| MSFT260116P00370000 | 2024-04-29 3:02PM EDT | 370.00 | 30.00 | 30.00 | 30.40 | 0.00 | - | 2 | 1,538 | 21.42% |
| MSFT260116P00375000 | 2024-04-25 12:01PM EDT | 375.00 | 34.80 | 31.75 | 32.30 | 0.00 | - | 14 | 463 | 21.21% |
| MSFT260116P00380000 | 2024-04-29 9:32AM EDT | 380.00 | 32.52 | 32.70 | 35.10 | 0.00 | - | 7 | 1,478 | 21.41% |
| MSFT260116P00385000 | 2024-04-25 12:01PM EDT | 385.00 | 38.95 | 35.50 | 36.95 | 0.00 | - | 13 | 573 | 21.08% |
| MSFT260116P00390000 | 2024-04-26 9:32AM EDT | 390.00 | 34.62 | 37.55 | 39.25 | 0.00 | - | 1 | 695 | 20.94% |
| MSFT260116P00395000 | 2024-04-29 9:30AM EDT | 395.00 | 37.60 | 39.65 | 40.30 | 0.00 | - | 1 | 696 | 20.15% |
| MSFT260116P00400000 | 2024-04-30 9:52AM EDT | 400.00 | 42.05 | 41.75 | 42.25 | +1.05 | +2.56% | 4 | 408 | 19.76% |
| MSFT260116P00405000 | 2024-04-29 3:13PM EDT | 405.00 | 43.90 | 44.05 | 44.90 | 0.00 | - | 34 | 277 | 19.66% |
| MSFT260116P00410000 | 2024-04-26 3:55PM EDT | 410.00 | 43.45 | 46.30 | 47.10 | 0.00 | - | 89 | 139 | 19.31% |
| MSFT260116P00415000 | 2024-04-26 3:53PM EDT | 415.00 | 45.60 | 48.80 | 50.70 | 0.00 | - | 91 | 295 | 19.58% |
| MSFT260116P00420000 | 2024-04-25 11:13AM EDT | 420.00 | 56.00 | 51.30 | 53.50 | 0.00 | - | 29 | 845 | 19.42% |
| MSFT260116P00425000 | 2024-04-26 10:15AM EDT | 425.00 | 49.85 | 53.85 | 55.65 | 0.00 | - | 11 | 3,018 | 18.91% |
| MSFT260116P00430000 | 2024-04-29 3:33PM EDT | 430.00 | 55.90 | 56.45 | 58.90 | 0.00 | - | 23 | 282 | 18.88% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 435.00 | 61.00 | 59.30 | 60.05 | 0.00 | - | 2 | 57 | 17.77% |
| MSFT260116P00440000 | 2024-04-29 9:44AM EDT | 440.00 | 62.00 | 62.05 | 63.00 | 0.00 | - | 2 | 163 | 17.49% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 445.00 | 62.35 | 65.05 | 67.20 | 0.00 | - | 81 | 84 | 17.80% |
| MSFT260116P00450000 | 2024-04-15 12:48PM EDT | 450.00 | 59.25 | 68.05 | 68.90 | 0.00 | - | 36 | 104 | 16.76% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 455.00 | 59.40 | 71.15 | 72.15 | 0.00 | - | 49 | 51 | 16.47% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 460.00 | 68.19 | 74.10 | 75.70 | 0.00 | - | 12 | 102 | 16.28% |
| MSFT260116P00465000 | 2024-04-25 3:52PM EDT | 465.00 | 79.45 | 77.30 | 79.55 | 0.00 | - | 2 | 36 | 16.22% |
| MSFT260116P00470000 | 2024-03-14 2:00PM EDT | 470.00 | 68.25 | 68.85 | 70.75 | 0.00 | - | 10 | 1,125 | 0.00% |
| MSFT260116P00475000 | 2024-02-28 1:32PM EDT | 475.00 | 81.01 | 71.00 | 76.00 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT260116P00480000 | 2024-04-02 2:24PM EDT | 480.00 | 75.91 | 88.15 | 90.65 | 0.00 | - | 2 | 10 | 15.42% |
| MSFT260116P00490000 | 2024-04-25 11:24AM EDT | 490.00 | 103.45 | 95.20 | 97.50 | 0.00 | - | 1 | 86 | 14.05% |
| MSFT260116P00500000 | 2024-04-26 1:50PM EDT | 500.00 | 95.85 | 103.10 | 105.05 | 0.00 | - | 3 | 91 | 12.58% |
| MSFT260116P00520000 | 2024-04-26 1:50PM EDT | 520.00 | 112.37 | 120.65 | 122.60 | 0.00 | - | 4 | 2 | 9.47% |
| MSFT260116P00540000 | 2024-04-11 2:12PM EDT | 540.00 | 114.78 | 138.00 | 142.85 | 0.00 | - | 1 | 1 | 11.55% |
| MSFT260116P00550000 | 2024-04-15 3:33PM EDT | 550.00 | 136.50 | 148.05 | 152.85 | 0.00 | - | 1 | 0 | 12.12% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 560.00 | 138.00 | 158.20 | 162.95 | 0.00 | - | 2 | 0 | 13.00% |
| MSFT260116P00570000 | 2024-04-26 1:50PM EDT | 570.00 | 159.86 | 168.60 | 172.85 | 0.00 | - | 4 | 0 | 13.23% |
| MSFT260116P00580000 | 2024-04-17 11:30AM EDT | 580.00 | 166.90 | 178.50 | 182.95 | 0.00 | - | 1 | 0 | 14.10% |
| MSFT260116P00600000 | 2024-04-29 1:04PM EDT | 600.00 | 198.54 | 198.50 | 202.95 | 0.00 | - | 3 | 0 | 15.14% |
