認購期權範圍2026年1月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116C00160000 | 2024-04-25 9:45AM EDT | 160.00 | 240.25 | 254.50 | 259.00 | 0.00 | - | 5 | 108 | 58.86% |
| MSFT260116C00165000 | 2024-03-05 10:43AM EDT | 165.00 | 252.86 | 268.00 | 272.50 | 0.00 | - | 50 | 54 | 82.10% |
| MSFT260116C00170000 | 2024-02-06 4:54PM EDT | 170.00 | 245.80 | 247.50 | 252.50 | 0.00 | - | 1 | 6 | 60.42% |
| MSFT260116C00180000 | 2023-12-18 2:50PM EDT | 180.00 | 206.14 | 223.50 | 228.00 | 0.00 | - | 10 | 21 | 34.20% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 185.00 | 244.45 | 232.00 | 237.00 | 0.00 | - | 2 | 7 | 54.78% |
| MSFT260116C00190000 | 2024-04-24 11:38AM EDT | 190.00 | 232.15 | 228.00 | 232.50 | 0.00 | - | 2 | 838 | 54.22% |
| MSFT260116C00195000 | 2024-01-26 1:38PM EDT | 195.00 | 222.29 | 227.50 | 232.50 | 0.00 | - | 4 | 5 | 58.41% |
| MSFT260116C00200000 | 2024-04-22 3:39PM EDT | 200.00 | 215.70 | 219.00 | 224.00 | 0.00 | - | 1 | 119 | 52.74% |
| MSFT260116C00205000 | 2024-04-17 11:35AM EDT | 205.00 | 223.65 | 215.00 | 219.50 | 0.00 | - | 1 | 838 | 52.13% |
| MSFT260116C00210000 | 2024-04-26 10:07AM EDT | 210.00 | 215.00 | 210.50 | 215.00 | -1.19 | -0.55% | 6 | 18 | 51.24% |
| MSFT260116C00215000 | 2024-03-21 2:42PM EDT | 215.00 | 231.75 | 199.50 | 204.00 | 0.00 | - | 3 | 29 | 45.54% |
| MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 220.00 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 70.66% |
| MSFT260116C00225000 | 2024-04-05 11:14AM EDT | 225.00 | 216.00 | 197.50 | 202.00 | 0.00 | - | 1 | 25 | 51.33% |
| MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 230.00 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 56.58% |
| MSFT260116C00235000 | 2024-02-09 10:38AM EDT | 235.00 | 199.55 | 189.25 | 193.00 | 0.00 | - | 5 | 4 | 49.44% |
| MSFT260116C00240000 | 2024-04-16 1:13PM EDT | 240.00 | 196.80 | 185.00 | 189.50 | 0.00 | - | 1 | 3 | 49.40% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 245.00 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 53.83% |
| MSFT260116C00250000 | 2024-04-25 12:04PM EDT | 250.00 | 166.80 | 176.50 | 181.00 | 0.00 | - | 9 | 208 | 47.93% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 255.00 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 59.55% |
| MSFT260116C00260000 | 2024-04-11 10:04AM EDT | 260.00 | 188.00 | 168.00 | 173.00 | 0.00 | - | 3 | 33 | 46.85% |
| MSFT260116C00265000 | 2024-04-25 11:08AM EDT | 265.00 | 154.00 | 164.00 | 168.50 | 0.00 | - | 1 | 45 | 45.90% |
| MSFT260116C00270000 | 2024-04-25 3:30PM EDT | 270.00 | 156.10 | 160.00 | 164.50 | 0.00 | - | 3 | 496 | 45.34% |
| MSFT260116C00275000 | 2024-04-26 2:24PM EDT | 275.00 | 160.35 | 156.00 | 160.50 | +1.85 | +1.17% | 10 | 126 | 44.77% |
| MSFT260116C00280000 | 2024-04-19 2:58PM EDT | 280.00 | 149.20 | 152.00 | 156.50 | 0.00 | - | 4 | 42 | 44.18% |
| MSFT260116C00285000 | 2024-04-22 9:30AM EDT | 285.00 | 145.43 | 148.00 | 152.50 | 0.00 | - | 1 | 76 | 43.59% |
| MSFT260116C00290000 | 2024-04-19 9:35AM EDT | 290.00 | 146.00 | 144.00 | 149.00 | 0.00 | - | 1 | 39 | 43.33% |
| MSFT260116C00295000 | 2024-04-25 1:37PM EDT | 295.00 | 133.71 | 140.70 | 145.00 | 0.00 | - | 1 | 15 | 42.71% |
| MSFT260116C00300000 | 2024-04-23 1:05PM EDT | 300.00 | 139.80 | 137.15 | 141.00 | 0.00 | - | 5 | 623 | 42.07% |
| MSFT260116C00305000 | 2024-04-26 10:45AM EDT | 305.00 | 137.45 | 133.25 | 137.50 | -9.25 | -6.31% | 32 | 75 | 41.76% |
| MSFT260116C00310000 | 2024-04-25 2:28PM EDT | 310.00 | 124.50 | 130.10 | 132.20 | 0.00 | - | 3 | 187 | 40.28% |
| MSFT260116C00315000 | 2024-04-18 11:12AM EDT | 315.00 | 132.65 | 125.70 | 130.00 | 0.00 | - | 2 | 159 | 40.75% |
| MSFT260116C00320000 | 2024-04-24 3:09PM EDT | 320.00 | 126.05 | 121.50 | 126.00 | 0.00 | - | 1 | 82 | 40.07% |
| MSFT260116C00325000 | 2024-04-25 2:10PM EDT | 325.00 | 114.50 | 118.00 | 122.05 | 0.00 | - | 2 | 133 | 39.41% |
| MSFT260116C00330000 | 2024-04-25 3:54PM EDT | 330.00 | 111.50 | 115.20 | 119.00 | 0.00 | - | 4 | 249 | 39.28% |
| MSFT260116C00335000 | 2024-04-19 10:33AM EDT | 335.00 | 110.64 | 111.35 | 115.50 | 0.00 | - | 2 | 130 | 38.85% |
| MSFT260116C00340000 | 2024-04-26 3:52PM EDT | 340.00 | 110.60 | 108.10 | 112.00 | +8.59 | +8.42% | 6 | 108 | 38.41% |
| MSFT260116C00345000 | 2024-04-26 3:18PM EDT | 345.00 | 108.81 | 104.00 | 107.90 | +7.06 | +6.94% | 1 | 71 | 37.62% |
| MSFT260116C00350000 | 2024-04-26 3:44PM EDT | 350.00 | 104.35 | 101.00 | 105.50 | +6.50 | +6.64% | 8 | 672 | 37.75% |
| MSFT260116C00355000 | 2024-04-22 10:53AM EDT | 355.00 | 94.25 | 97.50 | 102.50 | 0.00 | - | 2 | 61 | 37.52% |
| MSFT260116C00360000 | 2024-04-25 2:55PM EDT | 360.00 | 89.50 | 94.50 | 97.65 | 0.00 | - | 7 | 243 | 36.29% |
| MSFT260116C00365000 | 2024-04-25 12:43PM EDT | 365.00 | 85.69 | 91.00 | 95.75 | 0.00 | - | 4 | 607 | 36.60% |
| MSFT260116C00370000 | 2024-04-25 12:51PM EDT | 370.00 | 82.35 | 88.00 | 91.25 | 0.00 | - | 6 | 292 | 35.54% |
| MSFT260116C00375000 | 2024-04-26 12:37PM EDT | 375.00 | 89.13 | 85.70 | 90.00 | +7.73 | +9.50% | 10 | 445 | 36.13% |
| MSFT260116C00380000 | 2024-04-26 10:44AM EDT | 380.00 | 86.55 | 83.65 | 87.00 | +7.65 | +9.70% | 3 | 722 | 35.79% |
| MSFT260116C00385000 | 2024-04-25 10:38AM EDT | 385.00 | 84.00 | 79.00 | 84.00 | +10.00 | +13.51% | 3 | 155 | 35.44% |
| MSFT260116C00390000 | 2024-04-25 3:50PM EDT | 390.00 | 80.63 | 77.05 | 79.65 | +5.70 | +7.61% | 13 | 301 | 34.40% |
| MSFT260116C00395000 | 2024-04-26 2:22PM EDT | 395.00 | 77.42 | 73.50 | 77.10 | +5.42 | +7.53% | 6 | 2,046 | 34.23% |
| MSFT260116C00400000 | 2024-04-26 3:55PM EDT | 400.00 | 73.15 | 71.40 | 74.70 | +4.65 | +6.79% | 49 | 1,989 | 34.10% |
| MSFT260116C00405000 | 2024-04-26 2:22PM EDT | 405.00 | 71.97 | 68.95 | 72.05 | +5.37 | +8.06% | 47 | 3,237 | 33.84% |
| MSFT260116C00410000 | 2024-04-26 11:53AM EDT | 410.00 | 69.90 | 65.50 | 68.60 | +6.80 | +10.78% | 27 | 2,143 | 33.17% |
| MSFT260116C00415000 | 2024-04-25 11:24AM EDT | 415.00 | 57.25 | 63.80 | 67.00 | 0.00 | - | 2 | 992 | 33.36% |
| MSFT260116C00420000 | 2024-04-26 2:34PM EDT | 420.00 | 64.10 | 61.15 | 64.45 | +5.10 | +8.64% | 9 | 2,114 | 33.07% |
| MSFT260116C00425000 | 2024-04-26 12:11PM EDT | 425.00 | 61.70 | 58.95 | 63.00 | +5.00 | +8.82% | 6 | 3,626 | 33.28% |
| MSFT260116C00430000 | 2024-04-26 3:44PM EDT | 430.00 | 59.00 | 55.50 | 59.75 | +7.85 | +15.35% | 3 | 3,161 | 32.62% |
| MSFT260116C00435000 | 2024-04-25 9:31AM EDT | 435.00 | 49.00 | 53.50 | 57.70 | 0.00 | - | 3 | 278 | 32.50% |
| MSFT260116C00440000 | 2024-04-26 10:44AM EDT | 440.00 | 54.80 | 52.30 | 55.95 | +6.15 | +12.64% | 33 | 682 | 32.50% |
| MSFT260116C00445000 | 2024-04-18 11:52AM EDT | 445.00 | 56.65 | 49.00 | 52.35 | 0.00 | - | 2 | 563 | 31.61% |
| MSFT260116C00450000 | 2024-04-26 3:58PM EDT | 450.00 | 49.49 | 48.10 | 51.15 | +4.49 | +9.98% | 15 | 1,685 | 31.82% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 455.00 | 44.48 | 45.00 | 48.70 | 0.00 | - | 1 | 309 | 31.42% |
| MSFT260116C00460000 | 2024-04-25 3:58PM EDT | 460.00 | 43.65 | 43.00 | 46.40 | 0.00 | - | 2 | 419 | 31.07% |
| MSFT260116C00465000 | 2024-04-25 10:52AM EDT | 465.00 | 37.67 | 41.00 | 44.75 | 0.00 | - | 1 | 187 | 31.00% |
| MSFT260116C00470000 | 2024-04-26 3:18PM EDT | 470.00 | 42.86 | 39.25 | 42.20 | +7.66 | +21.76% | 1 | 1,454 | 30.48% |
| MSFT260116C00475000 | 2024-04-25 2:02PM EDT | 475.00 | 36.60 | 38.45 | 41.85 | 0.00 | - | 5 | 779 | 30.99% |
| MSFT260116C00480000 | 2024-04-26 12:26PM EDT | 480.00 | 39.33 | 37.15 | 40.00 | +3.33 | +9.25% | 3 | 90 | 30.76% |
| MSFT260116C00490000 | 2024-04-22 9:58AM EDT | 490.00 | 34.00 | 33.35 | 35.95 | 0.00 | - | 3 | 200 | 30.06% |
| MSFT260116C00500000 | 2024-04-26 3:54PM EDT | 500.00 | 31.89 | 31.00 | 32.85 | +2.04 | +6.83% | 60 | 1,556 | 29.73% |
| MSFT260116C00520000 | 2024-04-26 1:58PM EDT | 520.00 | 26.37 | 23.50 | 27.70 | +2.65 | +11.17% | 7 | 524 | 29.33% |
| MSFT260116C00540000 | 2024-04-26 10:22AM EDT | 540.00 | 22.98 | 19.00 | 23.50 | +2.98 | +14.90% | 10 | 446 | 29.10% |
| MSFT260116C00550000 | 2024-04-25 12:59PM EDT | 550.00 | 20.47 | 19.00 | 20.75 | +3.12 | +17.98% | 1 | 448 | 28.50% |
| MSFT260116C00560000 | 2024-04-24 12:20PM EDT | 560.00 | 18.65 | 16.20 | 19.70 | 0.00 | - | 2 | 192 | 28.78% |
| MSFT260116C00570000 | 2024-04-26 1:49PM EDT | 570.00 | 17.12 | 13.50 | 18.45 | +2.07 | +13.75% | 4 | 959 | 28.90% |
| MSFT260116C00580000 | 2024-04-24 9:41AM EDT | 580.00 | 16.30 | 13.10 | 15.90 | 0.00 | - | 1 | 988 | 28.15% |
| MSFT260116C00600000 | 2024-04-26 11:47AM EDT | 600.00 | 12.40 | 9.50 | 14.00 | +1.31 | +11.81% | 52 | 803 | 28.44% |
| MSFT260116C00610000 | 2024-04-26 1:53PM EDT | 610.00 | 11.25 | 9.45 | 11.90 | +1.20 | +11.94% | 2 | 249 | 27.69% |
| MSFT260116C00620000 | 2024-04-25 12:35PM EDT | 620.00 | 8.92 | 8.40 | 11.05 | 0.00 | - | 5 | 492 | 27.75% |
| MSFT260116C00640000 | 2024-04-26 1:00PM EDT | 640.00 | 8.20 | 6.55 | 9.00 | +0.40 | +5.13% | 12 | 340 | 27.43% |
認沽盤範圍2026年1月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116P00160000 | 2024-04-25 12:10PM EDT | 160.00 | 1.31 | 0.39 | 1.90 | 0.00 | - | 1 | 740 | 39.66% |
| MSFT260116P00165000 | 2024-04-12 11:02AM EDT | 165.00 | 1.55 | 0.00 | 1.70 | 0.00 | - | 1 | 196 | 37.70% |
| MSFT260116P00170000 | 2024-04-26 10:20AM EDT | 170.00 | 1.40 | 0.24 | 2.11 | 0.00 | - | 1 | 542 | 38.05% |
| MSFT260116P00175000 | 2024-04-25 12:55PM EDT | 175.00 | 1.80 | 1.24 | 2.91 | 0.00 | - | 2 | 162 | 39.34% |
| MSFT260116P00180000 | 2024-04-12 2:09PM EDT | 180.00 | 1.92 | 1.26 | 3.10 | 0.00 | - | 15 | 38 | 38.68% |
| MSFT260116P00185000 | 2024-04-16 10:30AM EDT | 185.00 | 1.93 | 0.74 | 3.25 | 0.00 | - | 2 | 183 | 37.91% |
| MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 190.00 | 2.69 | 0.83 | 3.40 | 0.00 | - | 5 | 51 | 37.14% |
| MSFT260116P00195000 | 2024-04-11 3:14PM EDT | 195.00 | 2.01 | 1.74 | 3.00 | 0.00 | - | 7 | 754 | 35.07% |
| MSFT260116P00200000 | 2024-04-25 11:42AM EDT | 200.00 | 2.80 | 2.00 | 3.05 | 0.00 | - | 2 | 1,027 | 34.13% |
| MSFT260116P00205000 | 2024-03-07 11:05AM EDT | 205.00 | 2.97 | 1.06 | 3.95 | 0.00 | - | 2 | 226 | 35.06% |
| MSFT260116P00210000 | 2024-03-28 2:55PM EDT | 210.00 | 2.65 | 2.07 | 4.15 | 0.00 | - | 28 | 378 | 34.40% |
| MSFT260116P00215000 | 2024-04-04 11:33AM EDT | 215.00 | 2.82 | 1.69 | 4.35 | 0.00 | - | 200 | 290 | 33.73% |
| MSFT260116P00220000 | 2024-04-26 9:30AM EDT | 220.00 | 3.60 | 2.64 | 4.60 | +0.40 | +12.50% | 2 | 191 | 33.15% |
| MSFT260116P00225000 | 2024-04-19 12:14PM EDT | 225.00 | 3.49 | 3.15 | 6.00 | -1.01 | -22.44% | 2 | 436 | 34.39% |
| MSFT260116P00230000 | 2024-03-22 11:35AM EDT | 230.00 | 3.50 | 4.70 | 7.20 | 0.00 | - | 1 | 235 | 35.05% |
| MSFT260116P00235000 | 2024-04-25 1:05PM EDT | 235.00 | 5.00 | 3.45 | 5.05 | 0.00 | - | 10 | 68 | 30.88% |
| MSFT260116P00240000 | 2024-04-26 3:37PM EDT | 240.00 | 4.50 | 4.00 | 7.00 | -1.15 | -20.35% | 6 | 694 | 32.67% |
| MSFT260116P00245000 | 2024-04-22 1:40PM EDT | 245.00 | 5.80 | 4.65 | 7.50 | 0.00 | - | 61 | 281 | 32.29% |
| MSFT260116P00250000 | 2024-04-26 12:01PM EDT | 250.00 | 5.35 | 4.00 | 8.00 | -1.65 | -23.57% | 2 | 431 | 31.87% |
| MSFT260116P00255000 | 2024-04-22 12:06PM EDT | 255.00 | 7.00 | 4.65 | 5.95 | 0.00 | - | 1 | 144 | 28.31% |
| MSFT260116P00260000 | 2024-04-19 3:02PM EDT | 260.00 | 7.85 | 3.50 | 6.55 | 0.00 | - | 1 | 166 | 28.13% |
| MSFT260116P00265000 | 2024-04-25 12:39PM EDT | 265.00 | 8.16 | 6.60 | 7.15 | 0.00 | - | 1 | 799 | 27.91% |
| MSFT260116P00270000 | 2024-04-22 11:10AM EDT | 270.00 | 7.20 | 6.15 | 10.00 | -1.85 | -20.44% | 1 | 527 | 30.00% |
| MSFT260116P00275000 | 2024-04-25 11:19AM EDT | 275.00 | 9.65 | 5.50 | 10.50 | 0.00 | - | 1 | 127 | 29.49% |
| MSFT260116P00280000 | 2024-04-26 3:55PM EDT | 280.00 | 8.50 | 7.35 | 8.80 | -2.12 | -19.96% | 22 | 146 | 26.84% |
| MSFT260116P00285000 | 2024-04-26 10:57AM EDT | 285.00 | 8.90 | 8.00 | 11.50 | -2.84 | -24.19% | 3 | 195 | 28.42% |
| MSFT260116P00290000 | 2024-04-25 12:47PM EDT | 290.00 | 9.55 | 7.50 | 12.10 | -2.15 | -18.38% | 1 | 1,043 | 27.95% |
| MSFT260116P00295000 | 2024-04-26 3:25PM EDT | 295.00 | 10.38 | 8.00 | 13.00 | -2.47 | -19.22% | 3 | 71 | 27.71% |
| MSFT260116P00300000 | 2024-04-26 12:47PM EDT | 300.00 | 11.20 | 11.20 | 13.65 | -1.57 | -12.29% | 48 | 820 | 27.24% |
| MSFT260116P00305000 | 2024-04-25 11:12AM EDT | 305.00 | 14.85 | 11.80 | 13.55 | 0.00 | - | 20 | 141 | 26.16% |
| MSFT260116P00310000 | 2024-04-25 1:53PM EDT | 310.00 | 14.90 | 10.50 | 14.90 | 0.00 | - | 20 | 295 | 26.20% |
| MSFT260116P00315000 | 2024-04-25 12:35PM EDT | 315.00 | 16.55 | 11.95 | 16.50 | 0.00 | - | 19 | 200 | 26.35% |
| MSFT260116P00320000 | 2024-04-26 11:16AM EDT | 320.00 | 14.85 | 13.75 | 16.90 | -2.20 | -12.90% | 30 | 701 | 25.61% |
| MSFT260116P00325000 | 2024-04-24 12:57PM EDT | 325.00 | 16.55 | 15.60 | 18.50 | 0.00 | - | 80 | 244 | 25.67% |
| MSFT260116P00330000 | 2024-04-26 9:42AM EDT | 330.00 | 17.05 | 15.00 | 18.75 | -2.35 | -12.11% | 4 | 443 | 24.81% |
| MSFT260116P00335000 | 2024-04-26 10:30AM EDT | 335.00 | 17.93 | 17.95 | 20.65 | -3.47 | -16.21% | 1 | 72 | 24.98% |
| MSFT260116P00340000 | 2024-04-25 12:47PM EDT | 340.00 | 22.35 | 18.15 | 22.00 | 0.00 | - | 20 | 1,016 | 24.76% |
| MSFT260116P00345000 | 2024-04-25 12:35PM EDT | 345.00 | 24.25 | 19.10 | 22.25 | 0.00 | - | 16 | 434 | 23.85% |
| MSFT260116P00350000 | 2024-04-26 2:57PM EDT | 350.00 | 21.75 | 19.50 | 24.50 | -3.05 | -12.30% | 16 | 1,526 | 24.09% |
| MSFT260116P00355000 | 2024-04-25 1:35PM EDT | 355.00 | 26.85 | 21.00 | 26.00 | 0.00 | - | 15 | 153 | 23.85% |
| MSFT260116P00360000 | 2024-04-25 12:35PM EDT | 360.00 | 28.95 | 22.50 | 27.50 | 0.00 | - | 21 | 270 | 23.58% |
| MSFT260116P00365000 | 2024-04-25 12:01PM EDT | 365.00 | 31.10 | 24.35 | 27.40 | 0.00 | - | 14 | 609 | 22.42% |
| MSFT260116P00370000 | 2024-04-26 2:01PM EDT | 370.00 | 27.65 | 27.00 | 28.55 | -4.18 | -13.13% | 53 | 1,546 | 21.91% |
| MSFT260116P00375000 | 2024-04-25 12:01PM EDT | 375.00 | 34.80 | 27.50 | 32.50 | 0.00 | - | 14 | 463 | 22.82% |
| MSFT260116P00380000 | 2024-04-26 9:57AM EDT | 380.00 | 31.00 | 30.10 | 34.00 | -5.90 | -15.99% | 1 | 1,479 | 22.41% |
| MSFT260116P00385000 | 2024-04-25 12:01PM EDT | 385.00 | 38.95 | 31.15 | 35.95 | 0.00 | - | 13 | 573 | 22.20% |
| MSFT260116P00390000 | 2024-04-26 9:32AM EDT | 390.00 | 34.62 | 33.95 | 38.00 | -6.48 | -15.77% | 1 | 696 | 21.99% |
| MSFT260116P00395000 | 2024-04-23 9:45AM EDT | 395.00 | 39.20 | 35.25 | 37.65 | 0.00 | - | 1 | 696 | 20.59% |
| MSFT260116P00400000 | 2024-04-26 1:50PM EDT | 400.00 | 38.22 | 37.05 | 41.25 | -4.78 | -11.12% | 19 | 409 | 21.07% |
| MSFT260116P00405000 | 2024-04-25 2:47PM EDT | 405.00 | 41.08 | 39.90 | 43.10 | -5.32 | -11.47% | 1 | 243 | 20.66% |
| MSFT260116P00410000 | 2024-04-26 3:54PM EDT | 410.00 | 43.45 | 41.20 | 45.95 | -9.35 | -17.71% | 89 | 126 | 20.69% |
| MSFT260116P00415000 | 2024-04-26 3:53PM EDT | 415.00 | 45.60 | 43.75 | 48.50 | -3.27 | -6.69% | 91 | 268 | 20.54% |
| MSFT260116P00420000 | 2024-04-25 11:13AM EDT | 420.00 | 56.00 | 47.60 | 48.95 | 0.00 | - | 29 | 845 | 19.36% |
| MSFT260116P00425000 | 2024-04-26 10:15AM EDT | 425.00 | 49.85 | 48.55 | 53.50 | -8.37 | -14.38% | 11 | 3,007 | 20.06% |
| MSFT260116P00430000 | 2024-04-26 10:13AM EDT | 430.00 | 51.98 | 51.00 | 55.30 | +2.96 | +6.04% | 5 | 260 | 19.43% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 435.00 | 61.00 | 53.50 | 58.50 | 0.00 | - | 2 | 57 | 19.42% |
| MSFT260116P00440000 | 2024-04-18 1:52PM EDT | 440.00 | 61.10 | 57.30 | 60.30 | 0.00 | - | 146 | 161 | 18.70% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 445.00 | 62.35 | 60.05 | 63.45 | 0.00 | - | 81 | 84 | 18.58% |
| MSFT260116P00450000 | 2024-04-15 12:48PM EDT | 450.00 | 59.25 | 62.00 | 67.00 | 0.00 | - | 36 | 104 | 18.61% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 455.00 | 59.40 | 66.80 | 68.30 | 0.00 | - | 49 | 51 | 17.48% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 460.00 | 68.19 | 68.05 | 73.00 | 0.00 | - | 12 | 102 | 18.00% |
| MSFT260116P00465000 | 2024-04-25 3:52PM EDT | 465.00 | 79.45 | 71.95 | 76.00 | 0.00 | - | 2 | 36 | 17.61% |
| MSFT260116P00470000 | 2024-03-14 2:00PM EDT | 470.00 | 68.25 | 68.85 | 70.75 | 0.00 | - | 10 | 1,125 | 12.35% |
| MSFT260116P00475000 | 2024-02-28 1:32PM EDT | 475.00 | 81.01 | 71.00 | 76.00 | 0.00 | - | 2 | 15 | 13.04% |
| MSFT260116P00480000 | 2024-04-02 2:24PM EDT | 480.00 | 75.91 | 82.85 | 86.00 | 0.00 | - | 2 | 10 | 16.66% |
| MSFT260116P00490000 | 2024-04-25 11:24AM EDT | 490.00 | 103.45 | 89.50 | 92.70 | 0.00 | - | 1 | 86 | 15.71% |
| MSFT260116P00500000 | 2024-04-26 1:50PM EDT | 500.00 | 95.85 | 96.60 | 99.85 | -15.95 | -14.27% | 3 | 90 | 14.69% |
| MSFT260116P00520000 | 2024-04-26 1:50PM EDT | 520.00 | 112.37 | 113.00 | 117.20 | -1.13 | -1.00% | 4 | 0 | 14.09% |
| MSFT260116P00540000 | 2024-04-11 2:12PM EDT | 540.00 | 114.78 | 131.50 | 136.00 | 0.00 | - | 1 | 1 | 14.19% |
| MSFT260116P00550000 | 2024-04-15 3:33PM EDT | 550.00 | 136.50 | 141.00 | 146.00 | 0.00 | - | 1 | 2 | 14.88% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 560.00 | 138.00 | 151.00 | 156.00 | 0.00 | - | 2 | 0 | 15.54% |
| MSFT260116P00570000 | 2024-04-26 1:50PM EDT | 570.00 | 159.86 | 161.00 | 166.00 | -11.43 | -6.67% | 4 | 0 | 16.18% |
| MSFT260116P00580000 | 2024-04-17 11:30AM EDT | 580.00 | 166.90 | 171.00 | 176.00 | 0.00 | - | 1 | 0 | 16.81% |
| MSFT260116P00600000 | 2024-04-18 12:51PM EDT | 600.00 | 192.04 | 191.00 | 196.00 | 0.00 | - | 1 | 3 | 18.02% |
