Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT250620C00115000 | 2024-03-27 2:41PM EDT | 115.00 | 308.00 | 307.00 | 311.50 | 0.00 | - | 1 | 38 | 74.16% |
MSFT250620C00120000 | 2024-02-12 4:15PM EDT | 120.00 | 300.50 | 297.50 | 302.00 | 0.00 | - | 200 | 197 | 61.74% |
MSFT250620C00125000 | 2024-03-01 11:11AM EDT | 125.00 | 292.60 | 297.50 | 302.45 | 0.00 | - | 2 | 49 | 72.17% |
MSFT250620C00130000 | 2024-03-04 1:54PM EDT | 130.00 | 293.55 | 292.55 | 297.35 | 0.00 | - | 1 | 15 | 69.90% |
MSFT250620C00135000 | 2023-11-02 9:41AM EDT | 135.00 | 219.14 | 243.50 | 248.20 | 0.00 | - | 2 | 29 | 0.00% |
MSFT250620C00140000 | 2023-05-31 9:36AM EDT | 140.00 | 203.25 | 209.00 | 213.95 | 0.00 | - | 1 | 3 | 0.00% |
MSFT250620C00145000 | 2024-03-04 10:30AM EDT | 145.00 | 274.59 | 278.55 | 283.45 | 0.00 | - | 1 | 136 | 66.88% |
MSFT250620C00150000 | 2024-02-13 4:35PM EDT | 150.00 | 261.48 | 279.50 | 284.50 | 0.00 | - | 2 | 763 | 78.48% |
MSFT250620C00155000 | 2024-03-04 10:30AM EDT | 155.00 | 265.42 | 269.50 | 273.85 | 0.00 | - | 1 | 132 | 64.78% |
MSFT250620C00160000 | 2024-01-30 11:48AM EDT | 160.00 | 256.66 | 254.00 | 258.25 | 0.00 | - | 3 | 16 | 0.00% |
MSFT250620C00165000 | 2023-04-05 12:27PM EDT | 165.00 | 133.23 | 157.00 | 162.00 | 0.00 | - | 1 | 30 | 0.00% |
MSFT250620C00170000 | 2023-12-04 10:44AM EDT | 170.00 | 204.00 | 205.05 | 210.00 | 0.00 | - | 2 | 264 | 0.00% |
MSFT250620C00175000 | 2023-12-20 11:13AM EDT | 175.00 | 207.70 | 229.50 | 234.50 | 0.00 | - | 1 | 29 | 0.00% |
MSFT250620C00180000 | 2024-03-21 1:24PM EDT | 180.00 | 258.00 | 246.55 | 250.80 | 0.00 | - | 30 | 1,097 | 60.21% |
MSFT250620C00185000 | 2024-01-02 3:47PM EDT | 185.00 | 194.99 | 225.00 | 229.45 | 0.00 | - | 1 | 51 | 0.00% |
MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 190.00 | 241.48 | 237.10 | 241.45 | 0.00 | - | 2 | 141 | 58.00% |
MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 195.00 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 53.24% |
MSFT250620C00200000 | 2024-03-20 9:31AM EDT | 200.00 | 233.00 | 228.10 | 232.40 | 0.00 | - | 1 | 122 | 56.46% |
MSFT250620C00205000 | 2024-02-20 3:41PM EDT | 205.00 | 208.15 | 232.50 | 237.00 | 0.00 | - | 1 | 50 | 68.39% |
MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 210.00 | 228.00 | 218.60 | 223.15 | 0.00 | - | 1 | 66 | 54.35% |
MSFT250620C00215000 | 2024-02-16 4:42PM EDT | 215.00 | 201.40 | 211.00 | 216.00 | 0.00 | - | 1 | 23 | 53.02% |
MSFT250620C00220000 | 2024-03-06 1:24PM EDT | 220.00 | 197.12 | 209.75 | 214.40 | 0.00 | - | 10 | 187 | 53.09% |
MSFT250620C00225000 | 2024-03-27 9:44AM EDT | 225.00 | 210.05 | 205.30 | 209.85 | 0.00 | - | 1 | 148 | 52.30% |
MSFT250620C00230000 | 2024-03-26 11:03AM EDT | 230.00 | 208.75 | 201.20 | 204.70 | 0.00 | - | 1 | 466 | 51.34% |
MSFT250620C00235000 | 2024-03-15 9:40AM EDT | 235.00 | 198.00 | 196.55 | 200.85 | 0.00 | - | 1 | 171 | 50.86% |
MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 240.00 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 59.78% |
MSFT250620C00245000 | 2024-02-05 4:03PM EDT | 245.00 | 175.38 | 171.00 | 175.50 | 0.00 | - | 1 | 0 | 22.53% |
MSFT250620C00250000 | 2024-03-26 2:59PM EDT | 250.00 | 189.00 | 182.60 | 186.75 | 0.00 | - | 4 | 497 | 50.17% |
MSFT250620C00255000 | 2024-02-07 11:19AM EDT | 255.00 | 171.95 | 166.45 | 169.90 | 0.00 | - | 1 | 107 | 33.22% |
MSFT250620C00260000 | 2024-03-27 9:53AM EDT | 260.00 | 178.69 | 174.05 | 178.15 | 0.00 | - | 2 | 249 | 48.83% |
MSFT250620C00265000 | 2024-03-08 11:50AM EDT | 265.00 | 161.92 | 170.30 | 173.50 | 0.00 | - | 2 | 153 | 47.79% |
MSFT250620C00270000 | 2024-03-15 3:43PM EDT | 270.00 | 164.80 | 166.55 | 168.45 | 0.00 | - | 3 | 475 | 46.35% |
MSFT250620C00275000 | 2024-03-26 3:57PM EDT | 275.00 | 164.85 | 162.10 | 164.05 | 0.00 | - | 1 | 93 | 45.58% |
MSFT250620C00280000 | 2024-03-25 11:40AM EDT | 280.00 | 163.50 | 157.90 | 159.95 | 0.00 | - | 4 | 194 | 45.08% |
MSFT250620C00285000 | 2024-02-21 12:43PM EDT | 285.00 | 135.55 | 161.45 | 164.75 | 0.00 | - | 1 | 142 | 50.97% |
MSFT250620C00290000 | 2024-03-06 11:13AM EDT | 290.00 | 131.91 | 149.05 | 150.90 | 0.00 | - | 4 | 380 | 43.27% |
MSFT250620C00295000 | 2024-03-18 2:52PM EDT | 295.00 | 144.60 | 143.50 | 148.50 | 0.00 | - | 1 | 95 | 44.19% |
MSFT250620C00300000 | 2024-03-28 12:48PM EDT | 300.00 | 141.59 | 140.85 | 142.70 | +0.50 | +0.35% | 1 | 923 | 42.17% |
MSFT250620C00305000 | 2024-03-14 2:38PM EDT | 305.00 | 144.00 | 135.55 | 138.50 | 0.00 | - | 2 | 481 | 41.51% |
MSFT250620C00310000 | 2024-03-25 10:27AM EDT | 310.00 | 138.23 | 133.05 | 134.05 | 0.00 | - | 400 | 722 | 40.64% |
MSFT250620C00315000 | 2024-03-25 10:27AM EDT | 315.00 | 134.13 | 129.00 | 129.90 | 0.00 | - | 400 | 490 | 40.00% |
MSFT250620C00320000 | 2024-03-28 10:18AM EDT | 320.00 | 126.00 | 124.65 | 125.80 | -5.20 | -3.96% | 1 | 1,185 | 39.38% |
MSFT250620C00325000 | 2024-03-28 9:42AM EDT | 325.00 | 121.95 | 120.95 | 121.80 | -8.45 | -6.48% | 1 | 529 | 38.82% |
MSFT250620C00330000 | 2024-03-21 11:19AM EDT | 330.00 | 117.70 | 117.10 | 117.90 | -6.90 | -5.54% | 1 | 626 | 38.32% |
MSFT250620C00335000 | 2024-03-28 11:56AM EDT | 335.00 | 114.38 | 112.95 | 114.05 | -7.67 | -6.28% | 12 | 328 | 37.83% |
MSFT250620C00340000 | 2024-03-27 3:18PM EDT | 340.00 | 109.25 | 109.30 | 110.15 | 0.00 | - | 1 | 744 | 37.28% |
MSFT250620C00345000 | 2024-03-27 3:10PM EDT | 345.00 | 105.40 | 105.50 | 106.45 | 0.00 | - | 2 | 377 | 36.85% |
MSFT250620C00350000 | 2024-03-28 11:05AM EDT | 350.00 | 103.90 | 101.85 | 102.70 | +1.60 | +1.56% | 1 | 1,624 | 36.35% |
MSFT250620C00355000 | 2024-03-25 9:31AM EDT | 355.00 | 103.05 | 98.25 | 99.05 | 0.00 | - | 1 | 383 | 35.90% |
MSFT250620C00360000 | 2024-03-26 10:06AM EDT | 360.00 | 99.00 | 94.75 | 95.55 | 0.00 | - | 1 | 960 | 35.53% |
MSFT250620C00365000 | 2024-03-20 12:59PM EDT | 365.00 | 95.20 | 90.95 | 91.90 | 0.00 | - | 2 | 577 | 35.02% |
MSFT250620C00370000 | 2024-03-26 11:31AM EDT | 370.00 | 93.00 | 87.40 | 88.50 | 0.00 | - | 2 | 796 | 34.65% |
MSFT250620C00375000 | 2024-03-28 11:05AM EDT | 375.00 | 85.40 | 83.60 | 85.10 | -2.80 | -3.17% | 1 | 1,915 | 34.25% |
MSFT250620C00380000 | 2024-03-28 11:19AM EDT | 380.00 | 82.05 | 81.10 | 81.75 | +1.10 | +1.36% | 6 | 2,506 | 33.85% |
MSFT250620C00385000 | 2024-03-27 2:33PM EDT | 385.00 | 78.23 | 77.65 | 78.55 | 0.00 | - | 1 | 480 | 33.51% |
MSFT250620C00390000 | 2024-03-28 12:21PM EDT | 390.00 | 75.28 | 74.80 | 75.45 | -1.45 | -1.89% | 2 | 1,112 | 33.20% |
MSFT250620C00395000 | 2024-03-21 11:00AM EDT | 395.00 | 78.50 | 71.55 | 72.35 | 0.00 | - | 11 | 410 | 32.86% |
MSFT250620C00400000 | 2024-03-28 9:39AM EDT | 400.00 | 69.00 | 68.25 | 69.30 | -1.20 | -1.71% | 1 | 2,017 | 32.51% |
MSFT250620C00405000 | 2024-03-27 10:08AM EDT | 405.00 | 67.37 | 65.75 | 66.60 | 0.00 | - | 1 | 2,032 | 32.33% |
MSFT250620C00410000 | 2024-03-26 3:49PM EDT | 410.00 | 65.37 | 62.15 | 63.55 | 0.00 | - | 3 | 2,838 | 31.92% |
MSFT250620C00415000 | 2024-03-28 9:30AM EDT | 415.00 | 61.05 | 60.00 | 60.70 | +0.62 | +1.03% | 1 | 371 | 31.59% |
MSFT250620C00420000 | 2024-03-28 9:30AM EDT | 420.00 | 58.70 | 57.25 | 58.15 | -0.24 | -0.41% | 1 | 656 | 31.39% |
MSFT250620C00425000 | 2024-03-28 1:04PM EDT | 425.00 | 54.95 | 54.60 | 55.50 | -0.78 | -1.40% | 2 | 763 | 31.11% |
MSFT250620C00430000 | 2024-03-27 3:14PM EDT | 430.00 | 52.25 | 51.95 | 52.85 | 0.00 | - | 17 | 1,009 | 30.79% |
MSFT250620C00435000 | 2024-03-28 11:07AM EDT | 435.00 | 50.20 | 49.55 | 50.40 | -3.55 | -6.60% | 11 | 967 | 30.54% |
MSFT250620C00440000 | 2024-03-27 1:07PM EDT | 440.00 | 47.60 | 47.15 | 48.00 | 0.00 | - | 34 | 731 | 30.29% |
MSFT250620C00445000 | 2024-03-28 11:51AM EDT | 445.00 | 45.54 | 43.30 | 45.70 | -1.01 | -2.17% | 143 | 241 | 30.06% |
MSFT250620C00450000 | 2024-03-27 12:08PM EDT | 450.00 | 42.35 | 42.55 | 43.45 | 0.00 | - | 2 | 764 | 29.82% |
MSFT250620C00455000 | 2024-03-28 10:27AM EDT | 455.00 | 41.37 | 40.40 | 41.25 | -1.38 | -3.23% | 7 | 280 | 29.57% |
MSFT250620C00460000 | 2024-03-27 9:30AM EDT | 460.00 | 41.40 | 38.40 | 39.20 | 0.00 | - | 2 | 779 | 29.37% |
MSFT250620C00465000 | 2024-03-26 9:45AM EDT | 465.00 | 39.50 | 35.90 | 37.20 | 0.00 | - | 1 | 184 | 29.16% |
MSFT250620C00470000 | 2024-03-26 1:54PM EDT | 470.00 | 34.00 | 34.40 | 35.25 | -1.60 | -4.49% | 1 | 1,182 | 28.94% |
MSFT250620C00475000 | 2024-03-25 11:23AM EDT | 475.00 | 35.88 | 32.60 | 33.30 | 0.00 | - | 3 | 1,090 | 28.69% |
MSFT250620C00480000 | 2024-03-26 1:03PM EDT | 480.00 | 33.25 | 31.00 | 31.60 | 0.00 | - | 1 | 276 | 28.55% |
MSFT250620C00485000 | 2024-03-22 3:45PM EDT | 485.00 | 34.25 | 29.10 | 29.90 | 0.00 | - | 4 | 111 | 28.37% |
MSFT250620C00490000 | 2024-03-28 10:51AM EDT | 490.00 | 28.70 | 27.40 | 28.35 | -1.84 | -6.02% | 2 | 197 | 28.24% |
MSFT250620C00495000 | 2024-03-20 12:48PM EDT | 495.00 | 29.05 | 25.95 | 26.70 | 0.00 | - | 16 | 444 | 28.02% |
MSFT250620C00500000 | 2024-03-27 11:41AM EDT | 500.00 | 24.90 | 24.50 | 25.15 | 0.00 | - | 23 | 716 | 27.82% |
MSFT250620C00505000 | 2024-03-22 11:43AM EDT | 505.00 | 26.75 | 22.90 | 23.80 | 0.00 | - | 1 | 123 | 27.70% |
MSFT250620C00510000 | 2024-03-19 3:38PM EDT | 510.00 | 23.54 | 21.60 | 22.40 | 0.00 | - | 6 | 340 | 27.53% |
MSFT250620C00515000 | 2024-03-20 3:35PM EDT | 515.00 | 23.58 | 20.45 | 21.15 | 0.00 | - | 1 | 271 | 27.41% |
MSFT250620C00520000 | 2024-03-27 9:41AM EDT | 520.00 | 21.20 | 19.15 | 19.95 | 0.00 | - | 10 | 869 | 27.28% |
MSFT250620C00525000 | 2024-03-26 10:26AM EDT | 525.00 | 21.40 | 17.95 | 18.75 | 0.00 | - | 1 | 296 | 27.13% |
MSFT250620C00530000 | 2024-03-27 10:05AM EDT | 530.00 | 18.40 | 15.15 | 17.65 | 0.00 | - | 1 | 246 | 27.01% |
MSFT250620C00535000 | 2024-03-27 10:31AM EDT | 535.00 | 16.75 | 15.90 | 16.65 | 0.00 | - | 2 | 1,105 | 26.92% |
MSFT250620C00540000 | 2024-03-27 10:36AM EDT | 540.00 | 15.67 | 14.90 | 15.60 | 0.00 | - | 23 | 1,331 | 26.76% |
MSFT250620C00550000 | 2024-03-28 12:05PM EDT | 550.00 | 13.35 | 13.15 | 13.80 | -0.35 | -2.55% | 15 | 1,291 | 26.57% |
MSFT250620C00560000 | 2024-03-28 1:06PM EDT | 560.00 | 12.00 | 11.65 | 12.25 | -0.55 | -4.38% | 331 | 756 | 26.44% |
MSFT250620C00570000 | 2024-03-28 11:08AM EDT | 570.00 | 10.70 | 10.25 | 10.80 | +0.10 | +0.94% | 2 | 1,023 | 26.27% |
MSFT250620C00580000 | 2024-03-28 12:08PM EDT | 580.00 | 9.30 | 9.10 | 9.50 | -0.10 | -1.06% | 86 | 431 | 26.10% |
MSFT250620C00600000 | 2024-03-28 1:00PM EDT | 600.00 | 6.96 | 7.05 | 7.40 | -0.59 | -7.81% | 248 | 1,455 | 25.89% |
MSFT250620C00610000 | 2024-03-28 12:20PM EDT | 610.00 | 6.35 | 6.20 | 6.55 | -0.40 | -5.93% | 66 | 996 | 25.83% |
MSFT250620C00620000 | 2024-03-28 1:07PM EDT | 620.00 | 5.65 | 5.50 | 6.65 | -0.35 | -5.83% | 299 | 5,246 | 26.70% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT250620P00115000 | 2024-03-08 1:36PM EDT | 115.00 | 0.15 | 0.00 | 0.97 | 0.00 | - | 1 | 2,373 | 51.39% |
MSFT250620P00120000 | 2024-03-14 9:30AM EDT | 120.00 | 0.50 | 0.05 | 1.02 | 0.00 | - | 1 | 1,032 | 50.44% |
MSFT250620P00125000 | 2024-03-18 9:30AM EDT | 125.00 | 0.50 | 0.02 | 1.09 | 0.00 | - | 1 | 590 | 54.22% |
MSFT250620P00130000 | 2024-03-18 9:30AM EDT | 130.00 | 1.00 | 0.00 | 1.17 | 0.00 | - | 1 | 47 | 53.15% |
MSFT250620P00135000 | 2023-11-20 10:51AM EDT | 135.00 | 0.60 | 0.01 | 0.70 | 0.00 | - | 4 | 73 | 47.67% |
MSFT250620P00140000 | 2024-03-28 12:00PM EDT | 140.00 | 0.26 | 0.17 | 0.82 | -0.42 | -61.76% | 3 | 742 | 47.31% |
MSFT250620P00145000 | 2024-02-07 3:52PM EDT | 145.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 257 | 44.84% |
MSFT250620P00150000 | 2024-02-23 4:43PM EDT | 150.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 250 | 3,006 | 53.80% |
MSFT250620P00155000 | 2024-01-29 12:14PM EDT | 155.00 | 0.53 | 0.02 | 1.05 | 0.00 | - | 3 | 567 | 44.87% |
MSFT250620P00160000 | 2024-02-12 2:01PM EDT | 160.00 | 0.42 | 0.00 | 1.59 | 0.00 | - | 19 | 211 | 46.66% |
MSFT250620P00165000 | 2024-03-11 12:40PM EDT | 165.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 2 | 172 | 44.84% |
MSFT250620P00170000 | 2024-02-15 1:08PM EDT | 170.00 | 0.57 | 0.00 | 1.55 | 0.00 | - | 14 | 329 | 43.77% |
MSFT250620P00175000 | 2024-03-21 3:55PM EDT | 175.00 | 0.69 | 0.10 | 1.50 | 0.00 | - | 4 | 224 | 42.25% |
MSFT250620P00180000 | 2024-03-18 9:30AM EDT | 180.00 | 1.00 | 0.01 | 2.23 | 0.00 | - | 1 | 145 | 44.09% |
MSFT250620P00185000 | 2024-03-11 9:30AM EDT | 185.00 | 1.01 | 0.00 | 2.38 | 0.00 | - | 1 | 68 | 43.35% |
MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 190.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 49.43% |
MSFT250620P00195000 | 2024-01-22 12:17PM EDT | 195.00 | 1.51 | 0.13 | 2.40 | 0.00 | - | 1 | 183 | 40.94% |
MSFT250620P00200000 | 2024-03-25 9:56AM EDT | 200.00 | 1.15 | 0.70 | 2.81 | 0.00 | - | 14 | 772 | 41.03% |
MSFT250620P00205000 | 2024-03-20 2:58PM EDT | 205.00 | 1.30 | 0.45 | 2.97 | 0.00 | - | 156 | 174 | 40.29% |
MSFT250620P00210000 | 2024-03-25 2:31PM EDT | 210.00 | 1.54 | 0.75 | 1.89 | 0.00 | - | 4 | 1,322 | 35.74% |
MSFT250620P00215000 | 2024-03-20 2:55PM EDT | 215.00 | 1.62 | 0.20 | 3.35 | 0.00 | - | 11 | 189 | 38.96% |
MSFT250620P00220000 | 2024-03-27 3:19PM EDT | 220.00 | 1.65 | 0.32 | 2.35 | 0.00 | - | 7 | 1,193 | 35.08% |
MSFT250620P00225000 | 2024-03-20 2:56PM EDT | 225.00 | 1.96 | 0.45 | 3.75 | 0.00 | - | 68 | 325 | 37.62% |
MSFT250620P00230000 | 2024-03-20 2:57PM EDT | 230.00 | 2.10 | 0.58 | 2.65 | 0.00 | - | 29 | 390 | 33.81% |
MSFT250620P00235000 | 2024-03-14 9:59AM EDT | 235.00 | 2.45 | 0.73 | 4.20 | 0.00 | - | 7 | 223 | 36.35% |
MSFT250620P00240000 | 2024-03-06 3:44PM EDT | 240.00 | 3.10 | 0.91 | 3.50 | 0.00 | - | 4 | 822 | 33.77% |
MSFT250620P00245000 | 2024-03-01 1:13PM EDT | 245.00 | 2.86 | 1.09 | 4.70 | 0.00 | - | 1 | 116 | 35.12% |
MSFT250620P00250000 | 2024-03-15 12:13PM EDT | 250.00 | 3.55 | 2.00 | 3.40 | 0.00 | - | 5 | 1,918 | 31.48% |
MSFT250620P00255000 | 2024-03-08 1:36PM EDT | 255.00 | 3.92 | 1.49 | 5.35 | 0.00 | - | 2 | 401 | 34.09% |
MSFT250620P00260000 | 2024-03-20 1:32PM EDT | 260.00 | 3.67 | 1.80 | 5.40 | 0.00 | - | 4 | 770 | 33.09% |
MSFT250620P00265000 | 2024-03-22 1:47PM EDT | 265.00 | 3.58 | 3.70 | 3.90 | 0.00 | - | 3 | 949 | 29.48% |
MSFT250620P00270000 | 2024-03-22 10:46AM EDT | 270.00 | 4.00 | 4.00 | 4.20 | 0.00 | - | 153 | 294 | 29.03% |
MSFT250620P00275000 | 2024-03-26 9:47AM EDT | 275.00 | 4.38 | 4.35 | 4.55 | 0.00 | - | 1 | 347 | 28.64% |
MSFT250620P00280000 | 2024-03-27 3:44PM EDT | 280.00 | 4.75 | 4.75 | 4.95 | 0.00 | - | 3 | 731 | 28.29% |
MSFT250620P00285000 | 2024-03-20 2:59PM EDT | 285.00 | 5.25 | 5.15 | 5.35 | 0.00 | - | 3 | 214 | 27.90% |
MSFT250620P00290000 | 2024-03-28 12:25PM EDT | 290.00 | 5.69 | 5.60 | 5.80 | -2.05 | -26.49% | 5 | 275 | 27.54% |
MSFT250620P00295000 | 2024-03-26 3:57PM EDT | 295.00 | 6.25 | 6.10 | 6.30 | 0.00 | - | 2 | 373 | 27.22% |
MSFT250620P00300000 | 2024-03-27 3:12PM EDT | 300.00 | 6.95 | 6.60 | 6.85 | 0.00 | - | 4 | 866 | 26.91% |
MSFT250620P00305000 | 2024-03-15 1:25PM EDT | 305.00 | 8.60 | 7.20 | 7.45 | 0.00 | - | 1 | 170 | 26.62% |
MSFT250620P00310000 | 2024-03-28 12:41PM EDT | 310.00 | 7.89 | 7.75 | 7.95 | +0.29 | +3.82% | 3 | 488 | 26.17% |
MSFT250620P00315000 | 2024-03-21 9:30AM EDT | 315.00 | 8.00 | 8.40 | 8.70 | 0.00 | - | 1 | 389 | 25.96% |
MSFT250620P00320000 | 2024-03-26 9:30AM EDT | 320.00 | 9.45 | 9.10 | 9.45 | 0.00 | - | 4 | 574 | 25.70% |
MSFT250620P00325000 | 2024-03-28 10:30AM EDT | 325.00 | 9.95 | 9.85 | 10.15 | 0.00 | - | 1 | 458 | 25.34% |
MSFT250620P00330000 | 2024-03-28 11:57AM EDT | 330.00 | 10.70 | 10.65 | 11.90 | -0.40 | -3.60% | 3 | 987 | 25.88% |
MSFT250620P00335000 | 2024-03-28 12:13PM EDT | 335.00 | 11.25 | 10.70 | 11.85 | -0.35 | -3.02% | 1 | 138 | 24.78% |
MSFT250620P00340000 | 2024-03-27 3:48PM EDT | 340.00 | 12.48 | 12.45 | 12.75 | 0.00 | - | 35 | 591 | 24.47% |
MSFT250620P00345000 | 2024-03-27 2:41PM EDT | 345.00 | 13.90 | 13.30 | 13.80 | 0.00 | - | 2 | 993 | 24.24% |
MSFT250620P00350000 | 2024-03-28 1:01PM EDT | 350.00 | 14.68 | 14.50 | 14.75 | -0.27 | -1.81% | 3 | 1,743 | 23.89% |
MSFT250620P00355000 | 2024-03-26 11:31AM EDT | 355.00 | 15.60 | 15.50 | 16.00 | 0.00 | - | 1 | 289 | 23.71% |
MSFT250620P00360000 | 2024-03-27 3:13PM EDT | 360.00 | 17.50 | 15.80 | 17.10 | 0.00 | - | 1 | 726 | 23.38% |
MSFT250620P00365000 | 2024-03-26 9:41AM EDT | 365.00 | 18.21 | 18.00 | 18.35 | 0.00 | - | 1 | 439 | 23.11% |
MSFT250620P00370000 | 2024-03-12 12:08PM EDT | 370.00 | 21.55 | 19.20 | 19.85 | 0.00 | - | 3 | 683 | 22.95% |
MSFT250620P00375000 | 2024-03-26 12:26PM EDT | 375.00 | 20.00 | 20.60 | 21.85 | 0.00 | - | 1 | 521 | 23.06% |
MSFT250620P00380000 | 2024-03-27 10:00AM EDT | 380.00 | 22.10 | 22.10 | 22.60 | 0.00 | - | 2 | 403 | 22.34% |
MSFT250620P00385000 | 2024-03-12 10:35AM EDT | 385.00 | 26.20 | 23.60 | 24.25 | 0.00 | - | 3 | 91 | 22.13% |
MSFT250620P00390000 | 2024-03-19 12:49PM EDT | 390.00 | 25.85 | 25.35 | 25.75 | 0.00 | - | 1 | 416 | 21.78% |
MSFT250620P00395000 | 2024-03-27 10:35AM EDT | 395.00 | 27.56 | 27.00 | 28.10 | 0.00 | - | 1 | 254 | 21.87% |
MSFT250620P00400000 | 2024-03-22 2:02PM EDT | 400.00 | 27.25 | 28.60 | 29.35 | 0.00 | - | 1 | 473 | 21.29% |
MSFT250620P00405000 | 2024-03-14 10:48AM EDT | 405.00 | 30.23 | 30.60 | 31.25 | 0.00 | - | 3 | 212 | 21.02% |
MSFT250620P00410000 | 2024-03-28 10:25AM EDT | 410.00 | 32.64 | 32.70 | 33.20 | +0.09 | +0.28% | 2 | 250 | 20.73% |
MSFT250620P00415000 | 2024-03-27 9:30AM EDT | 415.00 | 34.00 | 34.75 | 35.35 | 0.00 | - | 1 | 329 | 20.50% |
MSFT250620P00420000 | 2024-03-25 11:25AM EDT | 420.00 | 36.60 | 36.75 | 37.55 | 0.00 | - | 1 | 431 | 20.25% |
MSFT250620P00425000 | 2024-03-22 12:30PM EDT | 425.00 | 37.38 | 39.05 | 39.80 | 0.00 | - | 1 | 268 | 19.97% |
MSFT250620P00430000 | 2024-03-22 10:10AM EDT | 430.00 | 39.35 | 41.25 | 42.45 | 0.00 | - | 17 | 73 | 19.84% |
MSFT250620P00435000 | 2024-03-19 1:42PM EDT | 435.00 | 44.80 | 43.95 | 44.70 | 0.00 | - | 10 | 34 | 19.45% |
MSFT250620P00440000 | 2024-03-21 11:02AM EDT | 440.00 | 43.75 | 46.40 | 47.25 | 0.00 | - | 1 | 176 | 19.16% |
MSFT250620P00445000 | 2024-02-21 1:16PM EDT | 445.00 | 60.95 | 45.05 | 47.40 | 0.00 | - | 4 | 279 | 17.51% |
MSFT250620P00450000 | 2024-03-14 12:06PM EDT | 450.00 | 51.00 | 51.60 | 53.05 | 0.00 | - | 105 | 262 | 18.80% |
MSFT250620P00455000 | 2024-03-05 11:45AM EDT | 455.00 | 65.43 | 54.45 | 55.60 | 0.00 | - | 10 | 282 | 18.33% |
MSFT250620P00460000 | 2024-03-22 2:02PM EDT | 460.00 | 53.85 | 57.40 | 58.80 | 0.00 | - | 1 | 177 | 18.16% |
MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 465.00 | 65.09 | 60.60 | 61.85 | 0.00 | - | 2 | 117 | 17.84% |
MSFT250620P00470000 | 2024-03-14 11:12AM EDT | 470.00 | 61.15 | 63.75 | 65.05 | 0.00 | - | 3 | 40 | 17.55% |
MSFT250620P00475000 | 2024-03-12 10:28AM EDT | 475.00 | 73.09 | 66.95 | 68.15 | 0.00 | - | 2 | 5 | 17.12% |
MSFT250620P00480000 | 2024-03-13 1:07PM EDT | 480.00 | 74.44 | 70.35 | 71.75 | 0.00 | - | 38 | 67 | 16.93% |
MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 485.00 | 71.92 | 73.80 | 75.05 | 0.00 | - | 2 | 4 | 16.46% |
MSFT250620P00490000 | 2024-03-12 10:28AM EDT | 490.00 | 83.44 | 76.70 | 78.90 | 0.00 | - | 4 | 42 | 16.29% |
MSFT250620P00500000 | 2024-03-14 11:12AM EDT | 500.00 | 81.25 | 84.70 | 86.80 | 0.00 | - | 1 | 11 | 15.89% |
MSFT250620P00505000 | 2024-02-29 3:10PM EDT | 505.00 | 97.08 | 89.05 | 90.30 | 0.00 | - | 4 | 3 | 15.18% |
MSFT250620P00510000 | 2024-03-01 11:04AM EDT | 510.00 | 98.42 | 93.10 | 94.45 | 0.00 | - | 8 | 15 | 14.91% |
MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 515.00 | 109.16 | 106.20 | 109.75 | 0.00 | - | - | 1 | 23.38% |
MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 520.00 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 25.43% |
MSFT250620P00525000 | 2024-03-14 11:21AM EDT | 525.00 | 101.00 | 104.95 | 107.05 | 0.00 | - | 2 | 3 | 13.54% |
MSFT250620P00535000 | 2024-02-21 2:36PM EDT | 535.00 | 135.70 | 107.05 | 109.05 | 0.00 | - | 11 | 0 | 0.00% |
MSFT250620P00550000 | 2024-02-29 3:08PM EDT | 550.00 | 140.17 | 128.35 | 131.90 | 0.00 | - | - | 0 | 15.37% |
MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 560.00 | 146.14 | 137.75 | 141.65 | 0.00 | - | 2 | 0 | 15.71% |
MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 570.00 | 156.84 | 147.60 | 151.55 | 0.00 | - | 2 | 0 | 16.26% |
MSFT250620P00580000 | 2024-03-01 10:32AM EDT | 580.00 | 171.31 | 157.85 | 161.20 | 0.00 | - | 2 | 0 | 16.23% |