Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621C00110000 | 2024-02-29 2:11PM EDT | 110.00 | 300.24 | 306.50 | 310.35 | 0.00 | - | 1 | 1,131 | 129.61% |
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 | 100.49% |
MSFT240621C00125000 | 2024-02-15 3:53PM EDT | 125.00 | 282.59 | 290.75 | 295.00 | 0.00 | - | 4 | 343 | 106.35% |
MSFT240621C00130000 | 2024-02-21 10:53AM EDT | 130.00 | 269.61 | 286.50 | 290.50 | 0.00 | - | 1 | 494 | 115.28% |
MSFT240621C00135000 | 2024-02-15 3:26PM EDT | 135.00 | 272.50 | 280.90 | 285.20 | 0.00 | - | 28 | 104 | 103.83% |
MSFT240621C00140000 | 2024-02-15 3:33PM EDT | 140.00 | 267.50 | 275.85 | 280.00 | 0.00 | - | 14 | 273 | 98.00% |
MSFT240621C00145000 | 2024-02-16 4:55PM EDT | 145.00 | 261.13 | 271.00 | 275.05 | 0.00 | - | 2 | 187 | 97.12% |
MSFT240621C00150000 | 2024-03-11 2:00PM EDT | 150.00 | 255.90 | 267.00 | 270.80 | 0.00 | - | 1 | 416 | 107.10% |
MSFT240621C00155000 | 2024-02-15 3:48PM EDT | 155.00 | 253.55 | 261.20 | 265.50 | 0.00 | - | 14 | 260 | 96.80% |
MSFT240621C00160000 | 2024-02-15 3:58PM EDT | 160.00 | 248.11 | 256.15 | 260.35 | 0.00 | - | 70 | 361 | 92.43% |
MSFT240621C00165000 | 2024-02-13 4:24PM EDT | 165.00 | 242.23 | 260.10 | 264.50 | 0.00 | - | 29 | 156 | 147.99% |
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 | 139.82% |
MSFT240621C00180000 | 2024-01-31 4:59PM EDT | 180.00 | 219.80 | 235.85 | 239.75 | 0.00 | - | 5 | 1,775 | 74.32% |
MSFT240621C00185000 | 2024-02-22 4:06PM EDT | 185.00 | 228.96 | 232.50 | 236.50 | 0.00 | - | 2 | 906 | 92.19% |
MSFT240621C00190000 | 2024-02-08 4:04PM EDT | 190.00 | 225.95 | 217.40 | 220.10 | 0.00 | - | 20 | 596 | 0.00% |
MSFT240621C00195000 | 2024-02-09 4:16PM EDT | 195.00 | 227.38 | 212.90 | 215.45 | 0.00 | - | 1 | 239 | 0.00% |
MSFT240621C00200000 | 2024-03-11 1:25PM EDT | 200.00 | 207.10 | 218.00 | 221.70 | 0.00 | - | 1 | 2,412 | 86.80% |
MSFT240621C00205000 | 2024-02-09 10:53AM EDT | 205.00 | 214.43 | 202.85 | 205.90 | 0.00 | - | 30 | 247 | 0.00% |
MSFT240621C00210000 | 2024-03-13 11:48AM EDT | 210.00 | 206.47 | 208.55 | 211.60 | 0.00 | - | 1 | 1,766 | 83.18% |
MSFT240621C00215000 | 2024-03-14 3:26PM EDT | 215.00 | 210.65 | 203.00 | 206.85 | 0.00 | - | 3 | 1,000 | 79.76% |
MSFT240621C00220000 | 2024-03-11 10:12AM EDT | 220.00 | 184.95 | 198.95 | 201.95 | 0.00 | - | 1 | 398 | 80.44% |
MSFT240621C00225000 | 2024-03-05 11:33AM EDT | 225.00 | 181.05 | 193.15 | 197.10 | 0.00 | - | 2 | 275 | 76.18% |
MSFT240621C00230000 | 2024-03-14 9:30AM EDT | 230.00 | 192.85 | 188.95 | 192.10 | 0.00 | - | 1 | 733 | 76.04% |
MSFT240621C00235000 | 2024-03-13 1:53PM EDT | 235.00 | 184.00 | 184.10 | 187.25 | 0.00 | - | 1 | 306 | 74.46% |
MSFT240621C00240000 | 2024-03-14 10:07AM EDT | 240.00 | 186.34 | 179.20 | 182.30 | 0.00 | - | 5 | 635 | 72.51% |
MSFT240621C00245000 | 2024-03-14 3:18PM EDT | 245.00 | 181.64 | 174.15 | 177.40 | 0.00 | - | 2 | 740 | 70.36% |
MSFT240621C00250000 | 2024-03-15 1:15PM EDT | 250.00 | 167.00 | 168.55 | 172.65 | 0.00 | - | 10 | 1,881 | 67.31% |
MSFT240621C00255000 | 2024-03-18 3:51PM EDT | 255.00 | 167.21 | 164.20 | 167.55 | +2.71 | +1.65% | 1 | 1,702 | 66.37% |
MSFT240621C00260000 | 2024-03-18 11:27AM EDT | 260.00 | 162.16 | 159.40 | 162.70 | -6.29 | -3.73% | 1 | 823 | 64.94% |
MSFT240621C00265000 | 2024-03-14 2:32PM EDT | 265.00 | 164.58 | 154.55 | 157.80 | 0.00 | - | 4 | 918 | 63.30% |
MSFT240621C00270000 | 2024-03-15 12:00PM EDT | 270.00 | 149.38 | 149.70 | 152.95 | 0.00 | - | 3 | 2,284 | 61.76% |
MSFT240621C00275000 | 2024-03-12 3:57PM EDT | 275.00 | 144.57 | 144.95 | 147.85 | 0.00 | - | 2 | 1,273 | 59.92% |
MSFT240621C00280000 | 2024-03-18 12:11PM EDT | 280.00 | 142.54 | 140.05 | 143.20 | +4.27 | +3.09% | 1 | 2,425 | 58.65% |
MSFT240621C00285000 | 2024-03-18 11:58AM EDT | 285.00 | 138.20 | 134.50 | 138.35 | +13.28 | +10.63% | 3 | 1,059 | 55.87% |
MSFT240621C00290000 | 2024-03-14 9:36AM EDT | 290.00 | 136.00 | 130.40 | 133.45 | 0.00 | - | 1 | 2,023 | 55.52% |
MSFT240621C00295000 | 2024-03-18 9:58AM EDT | 295.00 | 127.40 | 124.70 | 128.70 | +13.19 | +11.55% | 1 | 1,112 | 52.75% |
MSFT240621C00300000 | 2024-03-18 1:00PM EDT | 300.00 | 122.35 | 120.00 | 123.80 | +2.35 | +1.96% | 145 | 2,823 | 51.37% |
MSFT240621C00305000 | 2024-03-15 2:30PM EDT | 305.00 | 114.72 | 115.05 | 118.95 | 0.00 | - | 2 | 1,244 | 55.08% |
MSFT240621C00310000 | 2024-03-15 3:00PM EDT | 310.00 | 111.00 | 110.15 | 114.10 | 0.00 | - | 4 | 2,568 | 53.33% |
MSFT240621C00315000 | 2024-03-15 1:50PM EDT | 315.00 | 104.55 | 105.50 | 109.30 | 0.00 | - | 2 | 719 | 51.71% |
MSFT240621C00320000 | 2024-03-18 11:27AM EDT | 320.00 | 103.54 | 100.60 | 104.50 | +1.49 | +1.46% | 2 | 1,862 | 50.07% |
MSFT240621C00325000 | 2024-03-18 11:34AM EDT | 325.00 | 99.42 | 96.80 | 99.60 | +2.77 | +2.87% | 4 | 1,433 | 48.20% |
MSFT240621C00330000 | 2024-03-18 1:05PM EDT | 330.00 | 93.45 | 91.00 | 95.00 | +3.10 | +3.43% | 10 | 2,345 | 46.99% |
MSFT240621C00335000 | 2024-03-18 12:58PM EDT | 335.00 | 89.00 | 87.85 | 90.35 | +1.10 | +1.25% | 10 | 3,811 | 45.62% |
MSFT240621C00340000 | 2024-03-18 10:51AM EDT | 340.00 | 85.25 | 83.20 | 85.50 | +2.55 | +3.08% | 1 | 3,269 | 43.82% |
MSFT240621C00345000 | 2024-03-18 3:30PM EDT | 345.00 | 81.06 | 78.35 | 79.50 | +1.56 | +1.96% | 3 | 1,854 | 39.74% |
MSFT240621C00350000 | 2024-03-18 2:39PM EDT | 350.00 | 74.50 | 73.90 | 75.55 | +1.10 | +1.50% | 84 | 5,478 | 39.73% |
MSFT240621C00355000 | 2024-03-15 12:45PM EDT | 355.00 | 66.90 | 69.40 | 71.15 | 0.00 | - | 19 | 4,405 | 38.73% |
MSFT240621C00360000 | 2024-03-18 3:50PM EDT | 360.00 | 66.30 | 64.95 | 66.20 | +1.55 | +2.39% | 4 | 5,016 | 36.71% |
MSFT240621C00365000 | 2024-03-18 10:33AM EDT | 365.00 | 64.00 | 60.65 | 61.65 | +4.65 | +7.83% | 1 | 3,982 | 35.35% |
MSFT240621C00370000 | 2024-03-18 1:36PM EDT | 370.00 | 57.15 | 56.35 | 57.65 | +2.65 | +4.86% | 4 | 1,541 | 34.80% |
MSFT240621C00375000 | 2024-03-18 2:33PM EDT | 375.00 | 53.84 | 52.15 | 53.50 | +2.55 | +4.97% | 1 | 4,374 | 33.89% |
MSFT240621C00380000 | 2024-03-18 3:19PM EDT | 380.00 | 50.20 | 47.70 | 49.20 | +2.00 | +4.15% | 26 | 2,898 | 32.66% |
MSFT240621C00385000 | 2024-03-18 12:16PM EDT | 385.00 | 45.99 | 43.75 | 45.25 | +2.84 | +6.58% | 1 | 2,689 | 31.83% |
MSFT240621C00390000 | 2024-03-18 2:44PM EDT | 390.00 | 41.40 | 40.30 | 42.10 | +0.40 | +0.98% | 12 | 4,528 | 31.94% |
MSFT240621C00395000 | 2024-03-18 10:20AM EDT | 395.00 | 39.40 | 36.45 | 37.75 | +2.64 | +7.18% | 4 | 1,223 | 30.30% |
MSFT240621C00400000 | 2024-03-18 3:57PM EDT | 400.00 | 33.65 | 33.35 | 34.35 | +0.30 | +0.90% | 72 | 13,402 | 29.76% |
MSFT240621C00405000 | 2024-03-18 11:57AM EDT | 405.00 | 31.14 | 30.00 | 31.05 | +0.84 | +2.77% | 181 | 1,999 | 29.18% |
MSFT240621C00410000 | 2024-03-18 3:44PM EDT | 410.00 | 28.43 | 27.10 | 27.45 | +1.03 | +3.76% | 304 | 4,289 | 28.06% |
MSFT240621C00415000 | 2024-03-18 3:55PM EDT | 415.00 | 24.65 | 24.20 | 24.60 | 0.00 | - | 130 | 3,719 | 27.67% |
MSFT240621C00420000 | 2024-03-18 3:57PM EDT | 420.00 | 21.80 | 21.65 | 22.00 | -0.04 | -0.18% | 481 | 4,071 | 27.38% |
MSFT240621C00425000 | 2024-03-18 3:56PM EDT | 425.00 | 19.35 | 19.15 | 19.50 | -0.36 | -1.83% | 104 | 3,948 | 27.01% |
MSFT240621C00430000 | 2024-03-18 3:53PM EDT | 430.00 | 17.51 | 17.00 | 17.30 | +0.11 | +0.63% | 410 | 5,370 | 26.79% |
MSFT240621C00435000 | 2024-03-18 11:19AM EDT | 435.00 | 15.85 | 14.95 | 15.20 | +0.64 | +4.21% | 62 | 6,917 | 26.50% |
MSFT240621C00440000 | 2024-03-18 3:59PM EDT | 440.00 | 13.10 | 13.10 | 13.35 | -0.30 | -2.24% | 260 | 5,773 | 26.30% |
MSFT240621C00445000 | 2024-03-18 10:40AM EDT | 445.00 | 12.35 | 11.45 | 11.70 | +0.60 | +5.11% | 45 | 1,387 | 26.16% |
MSFT240621C00450000 | 2024-03-18 3:57PM EDT | 450.00 | 10.05 | 9.90 | 10.20 | -0.30 | -2.90% | 537 | 6,328 | 26.01% |
MSFT240621C00455000 | 2024-03-18 3:25PM EDT | 455.00 | 9.25 | 8.60 | 8.90 | +0.15 | +1.65% | 8 | 1,315 | 25.93% |
MSFT240621C00460000 | 2024-03-18 3:59PM EDT | 460.00 | 7.45 | 7.40 | 7.65 | -0.35 | -4.49% | 1,496 | 10,272 | 25.74% |
MSFT240621C00465000 | 2024-03-18 3:58PM EDT | 465.00 | 6.42 | 6.40 | 6.65 | -0.33 | -4.89% | 307 | 1,775 | 25.72% |
MSFT240621C00470000 | 2024-03-18 3:48PM EDT | 470.00 | 5.85 | 5.50 | 5.65 | 0.00 | - | 171 | 2,661 | 25.52% |
MSFT240621C00475000 | 2024-03-18 3:58PM EDT | 475.00 | 4.72 | 4.70 | 4.90 | -0.21 | -4.26% | 70 | 1,289 | 25.56% |
MSFT240621C00480000 | 2024-03-18 3:48PM EDT | 480.00 | 4.33 | 4.00 | 4.20 | +0.18 | +4.34% | 108 | 2,200 | 25.53% |
MSFT240621C00485000 | 2024-03-18 2:58PM EDT | 485.00 | 3.65 | 3.40 | 3.65 | +0.04 | +1.11% | 10 | 1,146 | 25.62% |
MSFT240621C00490000 | 2024-03-18 10:41AM EDT | 490.00 | 3.27 | 2.91 | 3.05 | +0.07 | +2.19% | 13 | 1,018 | 25.45% |
MSFT240621C00495000 | 2024-03-18 3:09PM EDT | 495.00 | 2.71 | 2.48 | 2.64 | +0.11 | +4.23% | 25 | 5,479 | 25.55% |
MSFT240621C00500000 | 2024-03-18 3:58PM EDT | 500.00 | 2.11 | 2.08 | 2.22 | -0.25 | -10.59% | 1,085 | 7,780 | 25.48% |
MSFT240621C00505000 | 2024-03-18 10:00AM EDT | 505.00 | 1.95 | 1.80 | 1.90 | -0.08 | -3.94% | 2 | 1,331 | 25.54% |
MSFT240621C00510000 | 2024-03-18 3:37PM EDT | 510.00 | 1.67 | 1.54 | 1.68 | -0.05 | -2.91% | 77 | 830 | 25.79% |
MSFT240621C00515000 | 2024-03-15 12:45PM EDT | 515.00 | 1.37 | 1.31 | 1.47 | 0.00 | - | 7 | 327 | 25.98% |
MSFT240621C00520000 | 2024-03-18 10:22AM EDT | 520.00 | 1.28 | 1.14 | 1.27 | +0.10 | +8.47% | 6 | 907 | 26.09% |
MSFT240621C00525000 | 2024-03-18 3:39PM EDT | 525.00 | 1.07 | 0.97 | 1.06 | -0.18 | -14.40% | 18 | 306 | 26.04% |
MSFT240621C00530000 | 2024-03-18 1:31PM EDT | 530.00 | 0.90 | 0.83 | 0.96 | -0.05 | -5.26% | 4 | 592 | 26.39% |
MSFT240621C00535000 | 2024-03-18 12:07PM EDT | 535.00 | 0.79 | 0.70 | 0.84 | -0.10 | -11.24% | 27 | 273 | 26.56% |
MSFT240621C00540000 | 2024-03-18 2:55PM EDT | 540.00 | 0.68 | 0.61 | 0.74 | -0.13 | -16.05% | 8 | 1,410 | 26.77% |
MSFT240621C00550000 | 2024-03-18 9:55AM EDT | 550.00 | 0.56 | 0.46 | 0.59 | -0.06 | -9.68% | 2 | 585 | 27.27% |
MSFT240621C00560000 | 2024-03-18 9:55AM EDT | 560.00 | 0.48 | 0.37 | 0.47 | -0.04 | -7.69% | 16 | 350 | 27.75% |
MSFT240621C00570000 | 2024-03-15 1:42PM EDT | 570.00 | 0.35 | 0.27 | 0.40 | 0.00 | - | 10 | 404 | 28.44% |
MSFT240621C00580000 | 2024-03-18 10:40AM EDT | 580.00 | 0.29 | 0.25 | 0.33 | -0.12 | -29.27% | 5 | 865 | 28.98% |
MSFT240621C00600000 | 2024-03-18 2:55PM EDT | 600.00 | 0.19 | 0.15 | 0.22 | -0.01 | -5.00% | 325 | 2,244 | 29.91% |
Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621P00110000 | 2024-03-15 11:42AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,319 | 75.00% |
MSFT240621P00115000 | 2024-03-14 3:26PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,812 | 50.00% |
MSFT240621P00120000 | 2024-01-30 12:09PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,475 | 73.44% |
MSFT240621P00125000 | 2024-02-21 3:35PM EDT | 125.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 3,445 | 77.73% |
MSFT240621P00130000 | 2024-02-21 4:30PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,321 | 68.75% |
MSFT240621P00135000 | 2024-02-21 4:29PM EDT | 135.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 812 | 73.05% |
MSFT240621P00140000 | 2024-03-15 11:16AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 2,093 | 64.84% |
MSFT240621P00145000 | 2024-02-23 4:28PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 830 | 67.58% |
MSFT240621P00150000 | 2024-03-13 10:25AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,565 | 65.63% |
MSFT240621P00155000 | 2024-03-15 11:16AM EDT | 155.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 24 | 1,067 | 65.23% |
MSFT240621P00160000 | 2024-03-15 11:16AM EDT | 160.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 8 | 4,138 | 64.06% |
MSFT240621P00165000 | 2024-03-15 11:10AM EDT | 165.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 3,688 | 62.11% |
MSFT240621P00170000 | 2024-03-15 11:07AM EDT | 170.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 1,553 | 60.74% |
MSFT240621P00175000 | 2024-02-07 12:59PM EDT | 175.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 807 | 58.20% |
MSFT240621P00180000 | 2024-03-12 3:33PM EDT | 180.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 2,647 | 58.20% |
MSFT240621P00185000 | 2024-03-13 10:26AM EDT | 185.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 1,282 | 55.27% |
MSFT240621P00190000 | 2024-02-27 10:46AM EDT | 190.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 30 | 860 | 54.69% |
MSFT240621P00195000 | 2024-03-04 3:31PM EDT | 195.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 205 | 2,278 | 53.81% |
MSFT240621P00200000 | 2024-03-14 3:48PM EDT | 200.00 | 0.05 | 0.06 | 0.11 | 0.00 | - | 27 | 5,521 | 53.52% |
MSFT240621P00205000 | 2024-02-23 1:28PM EDT | 205.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 2 | 2,458 | 51.17% |
MSFT240621P00210000 | 2024-03-06 10:42AM EDT | 210.00 | 0.14 | 0.02 | 0.13 | 0.00 | - | 10 | 4,984 | 52.54% |
MSFT240621P00215000 | 2024-02-13 1:26PM EDT | 215.00 | 0.10 | 0.01 | 0.31 | 0.00 | - | 10 | 2,295 | 52.05% |
MSFT240621P00220000 | 2024-03-12 12:43PM EDT | 220.00 | 0.09 | 0.04 | 0.16 | 0.00 | - | 2 | 2,480 | 50.39% |
MSFT240621P00225000 | 2024-03-14 10:28AM EDT | 225.00 | 0.09 | 0.06 | 0.17 | 0.00 | - | 220 | 3,363 | 49.12% |
MSFT240621P00230000 | 2024-03-15 1:13PM EDT | 230.00 | 0.16 | 0.09 | 0.18 | 0.00 | - | 2 | 2,931 | 47.85% |
MSFT240621P00235000 | 2024-03-08 11:45AM EDT | 235.00 | 0.19 | 0.09 | 0.20 | 0.00 | - | 10 | 1,442 | 46.83% |
MSFT240621P00240000 | 2024-03-15 1:42PM EDT | 240.00 | 0.18 | 0.13 | 0.22 | 0.00 | - | 10 | 2,729 | 45.80% |
MSFT240621P00245000 | 2024-02-26 10:46AM EDT | 245.00 | 0.21 | 0.14 | 0.25 | 0.00 | - | 1 | 2,176 | 44.97% |
MSFT240621P00250000 | 2024-03-18 10:54AM EDT | 250.00 | 0.24 | 0.17 | 0.27 | -0.04 | -14.29% | 2 | 5,237 | 43.85% |
MSFT240621P00255000 | 2024-03-14 12:18PM EDT | 255.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 2 | 1,513 | 42.90% |
MSFT240621P00260000 | 2024-03-15 11:44AM EDT | 260.00 | 0.33 | 0.23 | 0.34 | 0.00 | - | 14 | 3,104 | 42.09% |
MSFT240621P00265000 | 2024-03-15 9:30AM EDT | 265.00 | 0.28 | 0.27 | 0.38 | 0.00 | - | 10 | 1,944 | 41.21% |
MSFT240621P00270000 | 2024-03-18 12:26PM EDT | 270.00 | 0.35 | 0.31 | 0.42 | +0.02 | +6.06% | 1 | 7,736 | 40.26% |
MSFT240621P00275000 | 2024-03-15 2:22PM EDT | 275.00 | 0.48 | 0.36 | 0.47 | 0.00 | - | 2 | 6,127 | 39.40% |
MSFT240621P00280000 | 2024-03-18 3:47PM EDT | 280.00 | 0.48 | 0.42 | 0.53 | -0.08 | -14.29% | 101 | 4,521 | 38.60% |
MSFT240621P00285000 | 2024-03-14 2:51PM EDT | 285.00 | 0.50 | 0.47 | 0.58 | 0.00 | - | 1 | 1,672 | 37.62% |
MSFT240621P00290000 | 2024-03-18 1:47PM EDT | 290.00 | 0.60 | 0.54 | 0.64 | -0.08 | -11.76% | 8 | 3,590 | 36.71% |
MSFT240621P00295000 | 2024-03-18 12:07PM EDT | 295.00 | 0.67 | 0.61 | 0.73 | +0.07 | +11.67% | 27 | 2,335 | 35.99% |
MSFT240621P00300000 | 2024-03-18 3:25PM EDT | 300.00 | 0.73 | 0.69 | 0.81 | -0.11 | -13.10% | 23 | 7,958 | 35.12% |
MSFT240621P00305000 | 2024-03-15 3:03PM EDT | 305.00 | 0.96 | 0.78 | 0.91 | 0.00 | - | 2 | 2,078 | 34.33% |
MSFT240621P00310000 | 2024-03-18 12:33PM EDT | 310.00 | 0.94 | 0.88 | 0.99 | -0.12 | -11.32% | 2 | 4,510 | 33.33% |
MSFT240621P00315000 | 2024-03-18 2:22PM EDT | 315.00 | 1.02 | 0.99 | 1.11 | -0.24 | -19.05% | 3 | 1,042 | 32.52% |
MSFT240621P00320000 | 2024-03-18 10:55AM EDT | 320.00 | 1.18 | 1.11 | 1.26 | -0.25 | -17.48% | 44 | 4,365 | 31.80% |
MSFT240621P00325000 | 2024-03-18 11:27AM EDT | 325.00 | 1.29 | 1.26 | 1.37 | -0.23 | -15.13% | 25 | 2,379 | 30.80% |
MSFT240621P00330000 | 2024-03-18 2:57PM EDT | 330.00 | 1.48 | 1.47 | 1.55 | -0.12 | -7.50% | 52 | 3,751 | 30.06% |
MSFT240621P00335000 | 2024-03-18 2:45PM EDT | 335.00 | 1.67 | 1.64 | 1.76 | -0.34 | -16.92% | 4 | 4,802 | 29.34% |
MSFT240621P00340000 | 2024-03-18 1:39PM EDT | 340.00 | 1.94 | 1.88 | 2.03 | -0.20 | -9.35% | 56 | 3,679 | 28.74% |
MSFT240621P00345000 | 2024-03-18 1:05PM EDT | 345.00 | 2.19 | 2.13 | 2.26 | -0.35 | -13.78% | 2 | 2,166 | 27.88% |
MSFT240621P00350000 | 2024-03-18 2:38PM EDT | 350.00 | 2.41 | 2.48 | 2.59 | -0.41 | -14.54% | 526 | 9,448 | 27.23% |
MSFT240621P00355000 | 2024-03-18 2:36PM EDT | 355.00 | 2.82 | 2.84 | 2.99 | -0.43 | -13.23% | 347 | 4,322 | 26.64% |
MSFT240621P00360000 | 2024-03-18 2:55PM EDT | 360.00 | 3.15 | 3.30 | 3.45 | -0.60 | -16.00% | 1,106 | 5,448 | 26.06% |
MSFT240621P00365000 | 2024-03-18 3:57PM EDT | 365.00 | 3.90 | 3.80 | 4.00 | -0.40 | -9.30% | 508 | 3,178 | 25.52% |
MSFT240621P00370000 | 2024-03-18 3:59PM EDT | 370.00 | 4.55 | 4.45 | 4.65 | -0.50 | -9.90% | 68 | 2,796 | 25.03% |
MSFT240621P00375000 | 2024-03-18 3:56PM EDT | 375.00 | 5.25 | 5.20 | 5.40 | -0.70 | -11.76% | 45 | 3,095 | 24.54% |
MSFT240621P00380000 | 2024-03-18 3:32PM EDT | 380.00 | 5.77 | 6.05 | 6.25 | -1.13 | -16.38% | 47 | 3,420 | 24.05% |
MSFT240621P00385000 | 2024-03-18 12:39PM EDT | 385.00 | 6.85 | 7.05 | 7.30 | -0.95 | -12.18% | 14 | 3,574 | 23.68% |
MSFT240621P00390000 | 2024-03-18 3:55PM EDT | 390.00 | 8.30 | 8.20 | 8.45 | -0.64 | -7.16% | 109 | 2,984 | 23.25% |
MSFT240621P00395000 | 2024-03-18 1:33PM EDT | 395.00 | 9.30 | 9.55 | 9.80 | -1.29 | -12.18% | 10 | 4,256 | 22.89% |
MSFT240621P00400000 | 2024-03-18 1:03PM EDT | 400.00 | 11.02 | 11.05 | 11.30 | -0.98 | -8.17% | 32 | 4,461 | 22.50% |
MSFT240621P00405000 | 2024-03-18 3:56PM EDT | 405.00 | 12.84 | 12.80 | 13.10 | -1.11 | -7.96% | 53 | 12,809 | 22.26% |
MSFT240621P00410000 | 2024-03-18 3:40PM EDT | 410.00 | 14.20 | 14.70 | 15.05 | -1.45 | -9.27% | 213 | 3,309 | 21.97% |
MSFT240621P00415000 | 2024-03-18 3:50PM EDT | 415.00 | 16.35 | 16.85 | 17.20 | -1.65 | -9.17% | 55 | 1,805 | 21.67% |
MSFT240621P00420000 | 2024-03-18 3:47PM EDT | 420.00 | 19.10 | 19.25 | 19.55 | -1.15 | -5.68% | 94 | 1,799 | 21.35% |
MSFT240621P00425000 | 2024-03-18 3:50PM EDT | 425.00 | 21.15 | 21.85 | 22.20 | -1.65 | -7.24% | 80 | 1,446 | 21.14% |
MSFT240621P00430000 | 2024-03-15 1:58PM EDT | 430.00 | 26.75 | 24.60 | 24.95 | 0.00 | - | 57 | 127 | 20.78% |
MSFT240621P00435000 | 2024-03-15 3:52PM EDT | 435.00 | 28.65 | 27.60 | 28.00 | 0.00 | - | 1 | 116 | 20.52% |
MSFT240621P00440000 | 2024-03-18 11:59AM EDT | 440.00 | 30.30 | 29.80 | 31.30 | +3.63 | +13.61% | 4 | 107 | 20.31% |
MSFT240621P00445000 | 2024-03-14 3:20PM EDT | 445.00 | 30.55 | 33.15 | 34.95 | 0.00 | - | 14 | 56 | 20.30% |
MSFT240621P00450000 | 2024-03-14 3:19PM EDT | 450.00 | 33.55 | 36.80 | 38.40 | 0.00 | - | 4 | 191 | 19.73% |
MSFT240621P00455000 | 2024-03-11 9:30AM EDT | 455.00 | 52.85 | 40.95 | 42.20 | 0.00 | - | 1 | 130 | 19.38% |
MSFT240621P00460000 | 2024-03-15 3:53PM EDT | 460.00 | 46.52 | 43.90 | 46.10 | 0.00 | - | 1 | 86 | 18.86% |
MSFT240621P00465000 | 2024-03-07 1:18PM EDT | 465.00 | 48.85 | 48.55 | 50.45 | -8.45 | -14.75% | 5 | 77 | 18.89% |
MSFT240621P00470000 | 2024-03-18 9:54AM EDT | 470.00 | 54.00 | 53.15 | 54.85 | -5.50 | -9.24% | 3 | 3 | 18.77% |
MSFT240621P00475000 | 2024-03-18 9:43AM EDT | 475.00 | 57.90 | 57.35 | 59.05 | +4.48 | +8.39% | 2 | 7 | 17.74% |
MSFT240621P00480000 | 2024-02-08 12:31PM EDT | 480.00 | 67.95 | 71.80 | 75.15 | 0.00 | - | 6 | 0 | 38.81% |
MSFT240621P00485000 | 2024-03-14 9:30AM EDT | 485.00 | 65.57 | 66.00 | 69.15 | 0.00 | - | 1 | 1 | 20.17% |
MSFT240621P00490000 | 2024-03-18 10:30AM EDT | 490.00 | 69.43 | 70.95 | 73.95 | -4.22 | -5.73% | 1 | 1 | 20.51% |
MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 495.00 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 49.47% |
MSFT240621P00500000 | 2024-03-14 9:45AM EDT | 500.00 | 76.62 | 80.85 | 84.85 | 0.00 | - | 3 | 1 | 25.37% |
MSFT240621P00505000 | 2024-03-06 4:41PM EDT | 505.00 | 103.08 | 86.00 | 89.10 | 0.00 | - | 2 | 0 | 23.97% |
MSFT240621P00510000 | 2024-01-12 4:09PM EDT | 510.00 | 122.10 | 88.15 | 91.75 | 0.00 | - | 4 | 0 | 0.00% |
MSFT240621P00515000 | 2023-09-14 11:42AM EDT | 515.00 | 176.54 | 185.00 | 189.35 | 0.00 | - | - | 0 | 143.48% |
MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 520.00 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 144.60% |
MSFT240621P00525000 | 2023-10-26 11:50AM EDT | 525.00 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 87.65% |
MSFT240621P00530000 | 2023-12-13 4:17PM EDT | 530.00 | 157.03 | 139.60 | 143.35 | 0.00 | - | - | 0 | 74.93% |
MSFT240621P00535000 | 2024-03-15 3:53PM EDT | 535.00 | 118.53 | 115.95 | 119.05 | 0.00 | - | 2 | 0 | 29.18% |
MSFT240621P00540000 | 2024-03-18 3:35PM EDT | 540.00 | 120.77 | 120.80 | 124.85 | -2.68 | -2.17% | 1 | 3 | 33.02% |
MSFT240621P00550000 | 2024-03-18 3:35PM EDT | 550.00 | 130.78 | 130.75 | 134.85 | -2.73 | -2.04% | 1 | 2 | 34.78% |
MSFT240621P00560000 | 2024-03-14 3:52PM EDT | 560.00 | 135.22 | 140.70 | 144.75 | 0.00 | - | 2 | 0 | 36.12% |
MSFT240621P00570000 | 2024-01-17 11:25AM EDT | 570.00 | 183.85 | 162.80 | 165.60 | 0.00 | - | 2 | 0 | 59.34% |
MSFT240621P00580000 | 2024-03-18 3:28PM EDT | 580.00 | 160.58 | 160.90 | 164.10 | +0.21 | +0.13% | 1 | 1 | 36.60% |
MSFT240621P00600000 | 2024-02-02 1:20PM EDT | 600.00 | 188.97 | 182.95 | 186.35 | 0.00 | - | 1 | 0 | 47.91% |