Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621C00110000 | 2024-03-19 2:08PM EDT | 110.00 | 310.65 | 310.05 | 313.50 | 0.00 | - | 1 | 1,131 | 136.67% |
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 | 0.00% |
MSFT240621C00125000 | 2024-02-15 3:53PM EDT | 125.00 | 282.59 | 290.75 | 295.00 | 0.00 | - | 4 | 343 | 0.00% |
MSFT240621C00130000 | 2024-03-25 11:02AM EDT | 130.00 | 295.86 | 290.30 | 293.50 | 0.00 | - | 1 | 494 | 122.53% |
MSFT240621C00135000 | 2024-02-15 3:26PM EDT | 135.00 | 272.50 | 280.90 | 285.20 | 0.00 | - | 28 | 104 | 0.00% |
MSFT240621C00140000 | 2024-02-15 3:33PM EDT | 140.00 | 267.50 | 275.85 | 280.00 | 0.00 | - | 14 | 273 | 0.00% |
MSFT240621C00145000 | 2024-02-16 4:55PM EDT | 145.00 | 261.13 | 271.00 | 275.05 | 0.00 | - | 2 | 187 | 0.00% |
MSFT240621C00150000 | 2024-03-11 2:00PM EDT | 150.00 | 255.90 | 270.55 | 274.00 | 0.00 | - | 1 | 416 | 113.60% |
MSFT240621C00155000 | 2024-03-26 10:16AM EDT | 155.00 | 270.93 | 265.30 | 269.00 | 0.00 | - | 1 | 259 | 108.67% |
MSFT240621C00160000 | 2024-02-15 3:58PM EDT | 160.00 | 248.11 | 256.15 | 260.35 | 0.00 | - | 70 | 361 | 0.00% |
MSFT240621C00165000 | 2024-02-13 4:24PM EDT | 165.00 | 242.23 | 260.10 | 264.50 | 0.00 | - | 29 | 156 | 140.56% |
MSFT240621C00170000 | 2024-01-29 10:49AM EDT | 170.00 | 240.00 | 237.85 | 241.40 | 0.00 | - | 1 | 258 | 0.00% |
MSFT240621C00175000 | 2024-02-13 4:25PM EDT | 175.00 | 232.39 | 250.00 | 254.60 | 0.00 | - | 2 | 218 | 132.75% |
MSFT240621C00180000 | 2024-01-31 4:59PM EDT | 180.00 | 219.80 | 235.85 | 239.75 | 0.00 | - | 5 | 1,775 | 0.00% |
MSFT240621C00185000 | 2024-03-27 9:44AM EDT | 185.00 | 239.65 | 236.00 | 239.50 | 0.00 | - | 1 | 905 | 96.85% |
MSFT240621C00190000 | 2024-03-26 10:44AM EDT | 190.00 | 236.15 | 231.00 | 235.35 | 0.00 | - | 1 | 596 | 97.56% |
MSFT240621C00195000 | 2024-02-09 4:16PM EDT | 195.00 | 227.38 | 212.90 | 215.45 | 0.00 | - | 1 | 239 | 0.00% |
MSFT240621C00200000 | 2024-03-28 9:49AM EDT | 200.00 | 222.70 | 221.20 | 225.50 | -4.24 | -1.87% | 1 | 2,412 | 93.24% |
MSFT240621C00205000 | 2024-02-09 10:53AM EDT | 205.00 | 214.43 | 202.85 | 205.90 | 0.00 | - | 30 | 247 | 0.00% |
MSFT240621C00210000 | 2024-03-26 12:05PM EDT | 210.00 | 217.20 | 211.35 | 215.55 | 0.00 | - | 3 | 1,765 | 88.53% |
MSFT240621C00215000 | 2024-03-14 3:26PM EDT | 215.00 | 210.65 | 206.35 | 210.00 | 0.00 | - | 3 | 1,000 | 84.06% |
MSFT240621C00220000 | 2024-03-11 10:12AM EDT | 220.00 | 184.95 | 201.35 | 205.00 | 0.00 | - | 1 | 398 | 81.54% |
MSFT240621C00225000 | 2024-03-25 12:08PM EDT | 225.00 | 202.25 | 196.55 | 200.00 | 0.00 | - | 1 | 274 | 79.75% |
MSFT240621C00230000 | 2024-03-14 9:30AM EDT | 230.00 | 192.85 | 191.65 | 195.00 | 0.00 | - | 1 | 733 | 77.64% |
MSFT240621C00235000 | 2024-03-21 11:46AM EDT | 235.00 | 195.78 | 186.65 | 190.00 | 0.00 | - | 8 | 298 | 75.26% |
MSFT240621C00240000 | 2024-03-26 9:30AM EDT | 240.00 | 188.15 | 182.00 | 185.00 | 0.00 | - | 1 | 634 | 73.95% |
MSFT240621C00245000 | 2024-03-21 11:46AM EDT | 245.00 | 185.96 | 176.80 | 180.50 | 0.00 | - | 8 | 740 | 72.46% |
MSFT240621C00250000 | 2024-03-28 11:06AM EDT | 250.00 | 174.18 | 172.00 | 175.50 | +2.02 | +1.17% | 1 | 1,861 | 70.69% |
MSFT240621C00255000 | 2024-03-28 9:34AM EDT | 255.00 | 168.15 | 167.00 | 170.50 | -2.15 | -1.26% | 2 | 1,701 | 68.43% |
MSFT240621C00260000 | 2024-03-21 9:30AM EDT | 260.00 | 172.92 | 162.00 | 166.00 | 0.00 | - | 2 | 823 | 67.42% |
MSFT240621C00265000 | 2024-03-14 2:32PM EDT | 265.00 | 164.58 | 157.25 | 161.55 | 0.00 | - | 4 | 918 | 67.00% |
MSFT240621C00270000 | 2024-03-26 2:31PM EDT | 270.00 | 156.32 | 152.35 | 156.70 | 0.00 | - | 2 | 2,279 | 65.31% |
MSFT240621C00275000 | 2024-03-12 3:57PM EDT | 275.00 | 144.57 | 147.35 | 151.00 | 0.00 | - | 2 | 1,273 | 61.65% |
MSFT240621C00280000 | 2024-03-26 10:22AM EDT | 280.00 | 148.25 | 142.45 | 146.00 | 0.00 | - | 1 | 2,422 | 59.72% |
MSFT240621C00285000 | 2024-03-25 1:51PM EDT | 285.00 | 142.48 | 137.70 | 141.85 | 0.00 | - | 2 | 1,059 | 59.76% |
MSFT240621C00290000 | 2024-03-28 2:43PM EDT | 290.00 | 133.89 | 133.00 | 137.10 | -5.34 | -3.84% | 1 | 2,022 | 58.62% |
MSFT240621C00295000 | 2024-03-25 3:59PM EDT | 295.00 | 131.92 | 127.80 | 131.50 | 0.00 | - | 1 | 1,111 | 55.07% |
MSFT240621C00300000 | 2024-03-28 2:46PM EDT | 300.00 | 124.36 | 123.05 | 127.00 | +0.92 | +0.75% | 7 | 2,704 | 54.30% |
MSFT240621C00305000 | 2024-03-28 12:25PM EDT | 305.00 | 119.06 | 118.05 | 122.40 | +0.41 | +0.35% | 4 | 1,243 | 52.88% |
MSFT240621C00310000 | 2024-03-27 11:02AM EDT | 310.00 | 114.99 | 113.25 | 117.00 | 0.00 | - | 22 | 2,545 | 50.49% |
MSFT240621C00315000 | 2024-03-27 3:13PM EDT | 315.00 | 108.80 | 108.40 | 112.00 | 0.00 | - | 4 | 707 | 53.82% |
MSFT240621C00320000 | 2024-03-28 10:47AM EDT | 320.00 | 105.31 | 103.50 | 107.95 | -3.69 | -3.39% | 3 | 1,852 | 54.07% |
MSFT240621C00325000 | 2024-03-25 12:40PM EDT | 325.00 | 104.27 | 98.75 | 102.50 | 0.00 | - | 6 | 1,429 | 50.77% |
MSFT240621C00330000 | 2024-03-28 10:56AM EDT | 330.00 | 96.00 | 94.00 | 97.50 | 0.00 | - | 1 | 2,337 | 48.61% |
MSFT240621C00335000 | 2024-03-28 9:49AM EDT | 335.00 | 90.74 | 89.25 | 93.55 | +0.54 | +0.60% | 1 | 3,794 | 48.85% |
MSFT240621C00340000 | 2024-03-28 1:15PM EDT | 340.00 | 85.39 | 84.45 | 86.70 | -4.61 | -5.12% | 1 | 3,238 | 42.48% |
MSFT240621C00345000 | 2024-03-22 10:27AM EDT | 345.00 | 88.46 | 79.65 | 82.05 | 0.00 | - | 1 | 1,854 | 41.22% |
MSFT240621C00350000 | 2024-03-28 3:58PM EDT | 350.00 | 76.60 | 75.75 | 77.20 | +0.68 | +0.90% | 164 | 5,405 | 39.47% |
MSFT240621C00355000 | 2024-03-28 2:57PM EDT | 355.00 | 72.40 | 70.45 | 72.65 | -2.10 | -2.82% | 30 | 4,398 | 38.33% |
MSFT240621C00360000 | 2024-03-28 3:13PM EDT | 360.00 | 67.60 | 65.85 | 68.10 | -0.90 | -1.31% | 67 | 5,024 | 37.12% |
MSFT240621C00365000 | 2024-03-28 3:52PM EDT | 365.00 | 63.78 | 61.95 | 63.30 | -2.67 | -4.02% | 18 | 3,972 | 35.36% |
MSFT240621C00370000 | 2024-03-28 2:02PM EDT | 370.00 | 57.83 | 57.50 | 58.85 | -0.67 | -1.15% | 3 | 1,503 | 34.22% |
MSFT240621C00375000 | 2024-03-28 1:28PM EDT | 375.00 | 53.52 | 52.45 | 54.50 | -2.78 | -4.94% | 10 | 4,391 | 33.15% |
MSFT240621C00380000 | 2024-03-27 10:11AM EDT | 380.00 | 50.00 | 48.85 | 52.05 | 0.00 | - | 1 | 2,900 | 35.01% |
MSFT240621C00385000 | 2024-03-28 1:28PM EDT | 385.00 | 45.19 | 44.80 | 47.50 | -0.23 | -0.51% | 2 | 2,681 | 33.32% |
MSFT240621C00390000 | 2024-03-28 12:03PM EDT | 390.00 | 41.30 | 40.05 | 43.50 | -1.30 | -3.05% | 4 | 4,600 | 32.36% |
MSFT240621C00395000 | 2024-03-28 3:57PM EDT | 395.00 | 38.40 | 36.20 | 40.00 | +0.75 | +1.99% | 24 | 1,188 | 31.96% |
MSFT240621C00400000 | 2024-03-28 3:41PM EDT | 400.00 | 34.70 | 33.30 | 35.25 | +0.05 | +0.14% | 42 | 13,294 | 29.70% |
MSFT240621C00405000 | 2024-03-28 3:34PM EDT | 405.00 | 31.08 | 29.00 | 33.00 | -0.03 | -0.10% | 4 | 1,931 | 30.64% |
MSFT240621C00410000 | 2024-03-28 3:57PM EDT | 410.00 | 27.60 | 25.70 | 29.65 | +0.74 | +2.76% | 45 | 4,071 | 29.92% |
MSFT240621C00415000 | 2024-03-28 3:44PM EDT | 415.00 | 24.70 | 23.75 | 26.35 | -0.40 | -1.59% | 121 | 3,600 | 29.08% |
MSFT240621C00420000 | 2024-03-28 3:59PM EDT | 420.00 | 21.83 | 21.00 | 22.50 | -0.07 | -0.32% | 497 | 4,792 | 27.37% |
MSFT240621C00425000 | 2024-03-28 3:58PM EDT | 425.00 | 19.25 | 17.20 | 20.25 | -0.30 | -1.53% | 336 | 3,925 | 27.44% |
MSFT240621C00430000 | 2024-03-28 3:58PM EDT | 430.00 | 16.85 | 14.55 | 18.55 | -0.05 | -0.30% | 793 | 5,635 | 27.97% |
MSFT240621C00435000 | 2024-03-28 3:55PM EDT | 435.00 | 14.75 | 13.35 | 16.40 | +0.05 | +0.34% | 146 | 7,176 | 27.74% |
MSFT240621C00440000 | 2024-03-28 3:47PM EDT | 440.00 | 12.78 | 11.05 | 14.65 | -0.01 | -0.08% | 835 | 5,848 | 27.80% |
MSFT240621C00445000 | 2024-03-28 3:51PM EDT | 445.00 | 10.70 | 10.70 | 11.85 | +0.15 | +1.42% | 2,067 | 1,553 | 26.28% |
MSFT240621C00450000 | 2024-03-28 3:59PM EDT | 450.00 | 9.25 | 9.25 | 11.35 | -0.10 | -1.07% | 5,989 | 6,905 | 27.59% |
MSFT240621C00455000 | 2024-03-28 3:38PM EDT | 455.00 | 8.15 | 5.85 | 8.95 | +0.15 | +1.87% | 266 | 2,325 | 26.08% |
MSFT240621C00460000 | 2024-03-28 3:40PM EDT | 460.00 | 6.93 | 6.20 | 7.85 | +0.18 | +2.67% | 184 | 9,385 | 26.18% |
MSFT240621C00465000 | 2024-03-28 3:56PM EDT | 465.00 | 5.80 | 5.00 | 5.75 | +0.10 | +1.75% | 109 | 2,219 | 24.44% |
MSFT240621C00470000 | 2024-03-28 3:56PM EDT | 470.00 | 5.00 | 4.60 | 5.90 | +0.48 | +10.62% | 86 | 2,709 | 26.21% |
MSFT240621C00475000 | 2024-03-28 3:50PM EDT | 475.00 | 4.20 | 3.55 | 4.10 | +0.29 | +7.42% | 22 | 1,578 | 24.34% |
MSFT240621C00480000 | 2024-03-28 3:38PM EDT | 480.00 | 3.45 | 2.90 | 3.45 | +0.10 | +2.99% | 8 | 2,237 | 24.31% |
MSFT240621C00485000 | 2024-03-28 11:52AM EDT | 485.00 | 2.83 | 1.95 | 2.89 | +0.05 | +1.80% | 5 | 1,164 | 24.29% |
MSFT240621C00490000 | 2024-03-28 12:59PM EDT | 490.00 | 2.32 | 2.20 | 2.82 | -0.01 | -0.43% | 1 | 1,249 | 25.32% |
MSFT240621C00495000 | 2024-03-28 9:56AM EDT | 495.00 | 1.99 | 1.75 | 2.44 | +0.10 | +5.29% | 1 | 5,445 | 25.50% |
MSFT240621C00500000 | 2024-03-28 3:20PM EDT | 500.00 | 1.66 | 1.50 | 1.71 | +0.03 | +1.84% | 108 | 7,712 | 24.41% |
MSFT240621C00505000 | 2024-03-28 2:24PM EDT | 505.00 | 1.35 | 1.21 | 1.71 | 0.00 | - | 11 | 1,315 | 25.45% |
MSFT240621C00510000 | 2024-03-28 12:54PM EDT | 510.00 | 1.11 | 0.85 | 1.41 | 0.00 | - | 21 | 909 | 25.38% |
MSFT240621C00515000 | 2024-03-28 11:38AM EDT | 515.00 | 0.95 | 0.88 | 2.03 | +0.04 | +4.40% | 97 | 416 | 28.58% |
MSFT240621C00520000 | 2024-03-28 1:45PM EDT | 520.00 | 0.81 | 0.53 | 0.90 | -0.01 | -1.22% | 5 | 805 | 25.01% |
MSFT240621C00525000 | 2024-03-26 11:52AM EDT | 525.00 | 0.98 | 0.41 | 0.78 | 0.00 | - | 2 | 302 | 25.24% |
MSFT240621C00530000 | 2024-03-27 10:13AM EDT | 530.00 | 0.64 | 0.32 | 0.67 | 0.00 | - | 3 | 602 | 25.43% |
MSFT240621C00535000 | 2024-03-25 2:09PM EDT | 535.00 | 0.74 | 0.44 | 1.02 | 0.00 | - | 24 | 281 | 28.28% |
MSFT240621C00540000 | 2024-03-27 2:38PM EDT | 540.00 | 0.45 | 0.37 | 0.95 | 0.00 | - | 2 | 1,392 | 28.77% |
MSFT240621C00550000 | 2024-03-27 10:05AM EDT | 550.00 | 0.33 | 0.00 | 0.41 | -0.05 | -13.16% | 1 | 588 | 26.56% |
MSFT240621C00560000 | 2024-03-28 2:52PM EDT | 560.00 | 0.29 | 0.19 | 0.77 | -0.01 | -3.33% | 3 | 344 | 30.95% |
MSFT240621C00570000 | 2024-03-27 3:11PM EDT | 570.00 | 0.23 | 0.00 | 0.27 | 0.00 | - | 1 | 400 | 27.83% |
MSFT240621C00580000 | 2024-03-27 11:45AM EDT | 580.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 155 | 989 | 30.79% |
MSFT240621C00600000 | 2024-03-28 1:57PM EDT | 600.00 | 0.12 | 0.01 | 0.63 | +0.03 | +33.33% | 436 | 2,565 | 35.77% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621P00110000 | 2024-03-15 11:42AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,319 | 79.69% |
MSFT240621P00115000 | 2024-03-14 3:26PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,812 | 81.25% |
MSFT240621P00120000 | 2024-01-30 12:09PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,475 | 78.13% |
MSFT240621P00125000 | 2024-02-21 3:35PM EDT | 125.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 3,445 | 95.80% |
MSFT240621P00130000 | 2024-03-19 3:35PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7,000 | 8,168 | 73.44% |
MSFT240621P00135000 | 2024-02-21 4:29PM EDT | 135.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 812 | 89.94% |
MSFT240621P00140000 | 2024-03-19 12:32PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 61 | 2,129 | 71.09% |
MSFT240621P00145000 | 2024-02-23 4:28PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 830 | 71.88% |
MSFT240621P00150000 | 2024-03-13 10:25AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,565 | 69.53% |
MSFT240621P00155000 | 2024-03-15 11:16AM EDT | 155.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 24 | 1,067 | 85.30% |
MSFT240621P00160000 | 2024-03-15 11:16AM EDT | 160.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 8 | 4,138 | 82.72% |
MSFT240621P00165000 | 2024-03-15 11:10AM EDT | 165.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 2 | 3,688 | 80.66% |
MSFT240621P00170000 | 2024-03-15 11:07AM EDT | 170.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1,553 | 61.72% |
MSFT240621P00175000 | 2024-02-07 12:59PM EDT | 175.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 807 | 62.11% |
MSFT240621P00180000 | 2024-03-12 3:33PM EDT | 180.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 2,647 | 62.50% |
MSFT240621P00185000 | 2024-03-13 10:26AM EDT | 185.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 1,282 | 55.86% |
MSFT240621P00190000 | 2024-03-22 11:49AM EDT | 190.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 1 | 861 | 69.39% |
MSFT240621P00195000 | 2024-03-04 3:31PM EDT | 195.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 205 | 2,278 | 54.88% |
MSFT240621P00200000 | 2024-03-14 3:48PM EDT | 200.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 27 | 5,521 | 53.71% |
MSFT240621P00205000 | 2024-02-23 1:28PM EDT | 205.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 2,458 | 53.03% |
MSFT240621P00210000 | 2024-03-06 10:42AM EDT | 210.00 | 0.14 | 0.02 | 0.59 | 0.00 | - | 10 | 4,984 | 62.06% |
MSFT240621P00215000 | 2024-02-13 1:26PM EDT | 215.00 | 0.10 | 0.01 | 0.31 | 0.00 | - | 10 | 2,295 | 55.62% |
MSFT240621P00220000 | 2024-03-12 12:43PM EDT | 220.00 | 0.09 | 0.04 | 0.62 | 0.00 | - | 2 | 2,480 | 58.84% |
MSFT240621P00225000 | 2024-03-25 2:07PM EDT | 225.00 | 0.10 | 0.05 | 0.63 | 0.00 | - | 1 | 3,363 | 57.23% |
MSFT240621P00230000 | 2024-03-21 10:14AM EDT | 230.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 55 | 2,986 | 51.32% |
MSFT240621P00235000 | 2024-03-25 2:07PM EDT | 235.00 | 0.15 | 0.00 | 0.68 | 0.00 | - | 1 | 1,442 | 53.59% |
MSFT240621P00240000 | 2024-03-28 10:43AM EDT | 240.00 | 0.15 | 0.00 | 0.40 | +0.02 | +15.38% | 6 | 2,726 | 52.98% |
MSFT240621P00245000 | 2024-02-26 10:46AM EDT | 245.00 | 0.21 | 0.10 | 0.24 | 0.00 | - | 1 | 2,176 | 47.90% |
MSFT240621P00250000 | 2024-03-28 12:53PM EDT | 250.00 | 0.19 | 0.08 | 0.45 | 0.00 | - | 4 | 5,234 | 50.34% |
MSFT240621P00255000 | 2024-03-28 12:53PM EDT | 255.00 | 0.26 | 0.10 | 0.27 | +0.05 | +23.81% | 4 | 1,513 | 45.34% |
MSFT240621P00260000 | 2024-03-28 12:53PM EDT | 260.00 | 0.26 | 0.01 | 0.30 | +0.04 | +18.18% | 4 | 3,103 | 44.36% |
MSFT240621P00265000 | 2024-03-28 12:53PM EDT | 265.00 | 0.29 | 0.20 | 0.94 | +0.04 | +16.00% | 4 | 1,954 | 50.85% |
MSFT240621P00270000 | 2024-03-28 12:53PM EDT | 270.00 | 0.36 | 0.05 | 0.38 | +0.07 | +24.14% | 9 | 7,701 | 42.60% |
MSFT240621P00275000 | 2024-03-28 12:53PM EDT | 275.00 | 0.38 | 0.29 | 0.41 | +0.02 | +5.56% | 4 | 6,126 | 41.48% |
MSFT240621P00280000 | 2024-03-28 2:40PM EDT | 280.00 | 0.42 | 0.10 | 0.60 | +0.02 | +5.00% | 11 | 4,661 | 42.29% |
MSFT240621P00285000 | 2024-03-27 2:37PM EDT | 285.00 | 0.48 | 0.18 | 0.97 | 0.00 | - | 10 | 1,683 | 44.09% |
MSFT240621P00290000 | 2024-03-28 2:53PM EDT | 290.00 | 0.50 | 0.25 | 0.77 | -0.02 | -3.85% | 1 | 3,586 | 40.74% |
MSFT240621P00295000 | 2024-03-27 2:00PM EDT | 295.00 | 0.58 | 0.49 | 0.63 | 0.00 | - | 5 | 2,344 | 37.82% |
MSFT240621P00300000 | 2024-03-28 2:26PM EDT | 300.00 | 0.64 | 0.37 | 0.65 | +0.01 | +1.59% | 14 | 7,915 | 36.45% |
MSFT240621P00305000 | 2024-03-22 1:54PM EDT | 305.00 | 0.63 | 0.24 | 1.20 | 0.00 | - | 7 | 2,087 | 38.99% |
MSFT240621P00310000 | 2024-03-26 3:49PM EDT | 310.00 | 0.78 | 0.27 | 1.28 | 0.00 | - | 6 | 4,506 | 37.81% |
MSFT240621P00315000 | 2024-03-28 3:11PM EDT | 315.00 | 0.87 | 0.80 | 1.34 | +0.02 | +2.35% | 1 | 1,042 | 36.49% |
MSFT240621P00320000 | 2024-03-27 2:45PM EDT | 320.00 | 1.00 | 0.89 | 1.44 | 0.00 | - | 18 | 4,380 | 35.36% |
MSFT240621P00325000 | 2024-03-25 3:41PM EDT | 325.00 | 1.12 | 1.01 | 1.95 | 0.00 | - | 12 | 2,338 | 36.05% |
MSFT240621P00330000 | 2024-03-28 2:38PM EDT | 330.00 | 1.21 | 1.14 | 1.68 | +0.02 | +1.68% | 1 | 3,732 | 33.19% |
MSFT240621P00335000 | 2024-03-28 3:56PM EDT | 335.00 | 1.32 | 1.29 | 1.45 | -0.03 | -2.22% | 2 | 4,810 | 30.52% |
MSFT240621P00340000 | 2024-03-28 2:46PM EDT | 340.00 | 1.55 | 1.47 | 1.66 | +0.04 | +2.65% | 13 | 4,789 | 29.80% |
MSFT240621P00345000 | 2024-03-28 2:41PM EDT | 345.00 | 1.76 | 1.47 | 2.00 | -0.04 | -2.22% | 3 | 2,167 | 29.46% |
MSFT240621P00350000 | 2024-03-28 3:16PM EDT | 350.00 | 1.94 | 1.93 | 2.05 | -0.13 | -6.28% | 2 | 9,174 | 27.96% |
MSFT240621P00355000 | 2024-03-28 3:02PM EDT | 355.00 | 2.22 | 2.22 | 2.77 | -0.19 | -7.88% | 2 | 4,571 | 28.50% |
MSFT240621P00360000 | 2024-03-28 2:46PM EDT | 360.00 | 2.64 | 2.56 | 2.75 | -0.11 | -4.00% | 11 | 6,034 | 26.69% |
MSFT240621P00365000 | 2024-03-28 3:11PM EDT | 365.00 | 3.00 | 2.59 | 3.20 | -0.10 | -3.23% | 8 | 3,826 | 26.11% |
MSFT240621P00370000 | 2024-03-28 3:04PM EDT | 370.00 | 3.50 | 3.45 | 4.05 | -0.20 | -5.41% | 22 | 2,627 | 26.26% |
MSFT240621P00375000 | 2024-03-28 1:31PM EDT | 375.00 | 4.22 | 4.05 | 4.50 | +0.14 | +3.43% | 30 | 2,923 | 25.31% |
MSFT240621P00380000 | 2024-03-28 2:58PM EDT | 380.00 | 4.70 | 4.75 | 5.30 | +0.02 | +0.43% | 23 | 3,778 | 24.89% |
MSFT240621P00385000 | 2024-03-28 3:36PM EDT | 385.00 | 5.55 | 4.50 | 7.40 | +0.08 | +1.46% | 25 | 3,462 | 26.47% |
MSFT240621P00390000 | 2024-03-28 3:57PM EDT | 390.00 | 6.50 | 4.80 | 6.90 | -0.33 | -4.83% | 83 | 3,239 | 23.48% |
MSFT240621P00395000 | 2024-03-28 3:50PM EDT | 395.00 | 7.67 | 7.80 | 8.50 | -0.33 | -4.12% | 83 | 4,097 | 23.71% |
MSFT240621P00400000 | 2024-03-28 3:54PM EDT | 400.00 | 9.00 | 7.25 | 10.90 | +0.05 | +0.56% | 149 | 4,730 | 24.75% |
MSFT240621P00405000 | 2024-03-28 3:40PM EDT | 405.00 | 10.50 | 10.65 | 12.00 | +0.15 | +1.45% | 858 | 12,634 | 23.70% |
MSFT240621P00410000 | 2024-03-28 2:04PM EDT | 410.00 | 12.08 | 12.40 | 14.25 | -0.63 | -4.96% | 127 | 3,929 | 23.95% |
MSFT240621P00415000 | 2024-03-28 3:43PM EDT | 415.00 | 14.20 | 12.95 | 16.50 | -0.55 | -3.73% | 1,205 | 1,838 | 23.92% |
MSFT240621P00420000 | 2024-03-28 3:04PM EDT | 420.00 | 16.35 | 15.65 | 18.00 | -0.55 | -3.25% | 30 | 2,981 | 22.70% |
MSFT240621P00425000 | 2024-03-28 3:41PM EDT | 425.00 | 18.75 | 18.90 | 20.80 | +0.20 | +1.08% | 183 | 1,778 | 22.84% |
MSFT240621P00430000 | 2024-03-28 3:57PM EDT | 430.00 | 21.25 | 20.65 | 23.45 | +0.05 | +0.24% | 17 | 7,626 | 22.54% |
MSFT240621P00435000 | 2024-03-28 2:58PM EDT | 435.00 | 24.15 | 22.00 | 26.25 | +0.15 | +0.62% | 147 | 127 | 22.15% |
MSFT240621P00440000 | 2024-03-28 3:38PM EDT | 440.00 | 27.35 | 25.50 | 29.50 | -0.45 | -1.62% | 11 | 159 | 22.07% |
MSFT240621P00445000 | 2024-03-25 9:43AM EDT | 445.00 | 30.70 | 29.00 | 32.75 | 0.00 | - | 2 | 71 | 21.72% |
MSFT240621P00450000 | 2024-03-25 9:42AM EDT | 450.00 | 33.25 | 32.50 | 36.25 | 0.00 | - | 3 | 217 | 21.43% |
MSFT240621P00455000 | 2024-03-22 11:02AM EDT | 455.00 | 33.85 | 36.00 | 40.00 | 0.00 | - | 2 | 130 | 21.23% |
MSFT240621P00460000 | 2024-03-20 2:28PM EDT | 460.00 | 39.40 | 40.00 | 43.90 | 0.00 | - | 26 | 100 | 20.99% |
MSFT240621P00465000 | 2024-03-22 3:50PM EDT | 465.00 | 39.85 | 44.00 | 48.05 | 0.00 | - | 1 | 76 | 20.92% |
MSFT240621P00470000 | 2024-03-21 10:41AM EDT | 470.00 | 44.45 | 48.10 | 52.20 | 0.00 | - | 23 | 23 | 20.56% |
MSFT240621P00475000 | 2024-03-27 3:58PM EDT | 475.00 | 54.20 | 53.00 | 56.65 | 0.00 | - | 13 | 15 | 20.58% |
MSFT240621P00480000 | 2024-02-08 12:31PM EDT | 480.00 | 67.95 | 71.80 | 75.15 | 0.00 | - | 6 | 0 | 44.52% |
MSFT240621P00485000 | 2024-03-14 9:30AM EDT | 485.00 | 65.57 | 61.60 | 66.00 | 0.00 | - | 1 | 1 | 21.20% |
MSFT240621P00490000 | 2024-03-22 10:51AM EDT | 490.00 | 63.10 | 66.65 | 71.00 | 0.00 | - | 13 | 1 | 22.32% |
MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 495.00 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 53.09% |
MSFT240621P00500000 | 2024-03-21 3:26PM EDT | 500.00 | 70.54 | 76.60 | 80.90 | 0.00 | - | 2 | 1 | 24.15% |
MSFT240621P00505000 | 2024-03-06 4:41PM EDT | 505.00 | 103.08 | 81.50 | 85.90 | 0.00 | - | 2 | 0 | 25.18% |
MSFT240621P00510000 | 2024-01-12 4:09PM EDT | 510.00 | 122.10 | 88.15 | 91.75 | 0.00 | - | 4 | 0 | 28.93% |
MSFT240621P00515000 | 2023-09-14 11:42AM EDT | 515.00 | 176.54 | 185.00 | 189.35 | 0.00 | - | - | 0 | 153.65% |
MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 520.00 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 154.85% |
MSFT240621P00525000 | 2023-10-26 11:50AM EDT | 525.00 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 95.32% |
MSFT240621P00530000 | 2023-12-13 4:17PM EDT | 530.00 | 157.03 | 139.60 | 143.35 | 0.00 | - | - | 0 | 82.23% |
MSFT240621P00535000 | 2024-03-15 3:53PM EDT | 535.00 | 118.53 | 112.50 | 115.90 | 0.00 | - | 2 | 0 | 31.04% |
MSFT240621P00540000 | 2024-03-28 9:56AM EDT | 540.00 | 118.75 | 117.00 | 120.90 | -1.66 | -1.38% | 5 | 3 | 31.96% |
MSFT240621P00550000 | 2024-03-27 2:04PM EDT | 550.00 | 128.88 | 127.50 | 130.95 | -1.51 | -1.16% | 4 | 2 | 33.96% |
MSFT240621P00560000 | 2024-03-26 3:34PM EDT | 560.00 | 138.90 | 137.50 | 141.00 | +2.06 | +1.51% | 2 | 0 | 35.92% |
MSFT240621P00570000 | 2024-01-17 11:25AM EDT | 570.00 | 183.85 | 162.80 | 165.60 | 0.00 | - | 2 | 0 | 67.43% |
MSFT240621P00580000 | 2024-03-27 2:09PM EDT | 580.00 | 158.95 | 157.50 | 161.00 | -1.38 | -0.86% | 1 | 1 | 39.28% |
MSFT240621P00600000 | 2024-03-28 3:49PM EDT | 600.00 | 179.09 | 177.50 | 180.80 | +1.96 | +1.11% | 2 | 0 | 41.50% |