Italia markets open in 8 hours 19 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.243,14 +566,11 (+0,92%) CMC Crypto 200
1.386,96 -30,91 (-2,18%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00110000 | 2024-06-11 1:00PM EDT | 110.00 | 328.05 | 331.20 | 333.95 | +9.30 | +2.92% | 2 | 63 | 312.50% |
| MSFT240621C00115000 | 2024-05-30 12:19PM EDT | 115.00 | 304.89 | 325.80 | 328.90 | 0.00 | - | 4 | 191 | 531.84% |
| MSFT240621C00120000 | 2024-06-04 3:34PM EDT | 120.00 | 294.91 | 321.20 | 323.90 | 0.00 | - | 1 | 152 | 515.72% |
| MSFT240621C00125000 | 2024-06-10 11:00AM EDT | 125.00 | 301.80 | 316.20 | 318.95 | 0.00 | - | 7 | 316 | 281.25% |
| MSFT240621C00130000 | 2024-06-05 2:13PM EDT | 130.00 | 293.20 | 311.20 | 313.90 | 0.00 | - | 90 | 434 | 485.55% |
| MSFT240621C00135000 | 2024-06-03 10:53AM EDT | 135.00 | 277.87 | 306.20 | 308.95 | 0.00 | - | 40 | 82 | 262.50% |
| MSFT240621C00140000 | 2024-05-21 11:38AM EDT | 140.00 | 292.00 | 301.25 | 303.95 | 0.00 | - | 1 | 272 | 293.75% |
| MSFT240621C00145000 | 2024-06-11 2:59PM EDT | 145.00 | 286.10 | 296.25 | 298.90 | 0.00 | - | 2 | 186 | 250.00% |
| MSFT240621C00150000 | 2024-06-05 10:48AM EDT | 150.00 | 270.00 | 291.25 | 294.00 | 0.00 | - | 5 | 402 | 292.97% |
| MSFT240621C00155000 | 2024-05-06 11:30AM EDT | 155.00 | 255.04 | 267.00 | 270.50 | 0.00 | - | 44 | 215 | 0.00% |
| MSFT240621C00160000 | 2024-06-14 10:40AM EDT | 160.00 | 281.03 | 280.85 | 284.00 | -0.31 | -0.11% | 5 | 357 | 412.79% |
| MSFT240621C00165000 | 2024-02-13 4:24PM EDT | 165.00 | 242.23 | 260.10 | 264.50 | 0.00 | - | 29 | 156 | 0.00% |
| MSFT240621C00170000 | 2024-06-12 1:01PM EDT | 170.00 | 270.00 | 271.30 | 274.00 | 0.00 | - | 5 | 255 | 269.53% |
| MSFT240621C00175000 | 2024-04-16 12:49PM EDT | 175.00 | 242.50 | 244.00 | 248.00 | 0.00 | - | 2 | 215 | 0.00% |
| MSFT240621C00180000 | 2024-04-26 3:49PM EDT | 180.00 | 228.88 | 249.35 | 251.55 | 0.00 | - | 1 | 1,770 | 0.00% |
| MSFT240621C00185000 | 2024-06-12 3:08PM EDT | 185.00 | 257.50 | 256.25 | 259.00 | 0.00 | - | 2 | 903 | 238.28% |
| MSFT240621C00190000 | 2024-06-10 9:30AM EDT | 190.00 | 235.08 | 251.35 | 253.95 | 0.00 | - | 1 | 594 | 239.84% |
| MSFT240621C00195000 | 2024-05-21 9:36AM EDT | 195.00 | 233.00 | 246.30 | 248.95 | 0.00 | - | 2 | 239 | 225.00% |
| MSFT240621C00200000 | 2024-06-13 1:16PM EDT | 200.00 | 241.58 | 241.35 | 244.05 | 0.00 | - | 1 | 2,403 | 237.89% |
| MSFT240621C00205000 | 2024-06-11 2:21PM EDT | 205.00 | 225.35 | 235.90 | 239.05 | 0.00 | - | 6 | 251 | 321.88% |
| MSFT240621C00210000 | 2024-06-14 11:40AM EDT | 210.00 | 232.63 | 231.30 | 234.00 | +15.33 | +7.05% | 6 | 1,756 | 213.28% |
| MSFT240621C00215000 | 2024-06-10 9:30AM EDT | 215.00 | 210.14 | 226.30 | 228.95 | 0.00 | - | 1 | 982 | 199.22% |
| MSFT240621C00220000 | 2024-06-12 9:43AM EDT | 220.00 | 216.26 | 221.30 | 223.90 | 0.00 | - | 5 | 390 | 182.81% |
| MSFT240621C00225000 | 2024-06-11 11:24AM EDT | 225.00 | 203.00 | 216.35 | 218.95 | 0.00 | - | 30 | 271 | 194.53% |
| MSFT240621C00230000 | 2024-06-04 10:41AM EDT | 230.00 | 184.01 | 211.45 | 213.95 | 0.00 | - | 1 | 658 | 198.44% |
| MSFT240621C00235000 | 2024-06-14 2:44PM EDT | 235.00 | 207.40 | 206.35 | 209.00 | +5.04 | +2.49% | 4 | 256 | 188.28% |
| MSFT240621C00240000 | 2024-06-14 11:47AM EDT | 240.00 | 201.72 | 201.50 | 204.00 | +9.46 | +4.92% | 1 | 588 | 193.75% |
| MSFT240621C00245000 | 2024-06-03 10:53AM EDT | 245.00 | 168.20 | 196.35 | 198.95 | 0.00 | - | 1 | 721 | 171.48% |
| MSFT240621C00250000 | 2024-06-14 3:48PM EDT | 250.00 | 192.50 | 191.50 | 194.00 | +1.55 | +0.81% | 178 | 1,800 | 181.64% |
| MSFT240621C00255000 | 2024-06-13 12:16PM EDT | 255.00 | 186.67 | 186.35 | 189.00 | 0.00 | - | 2 | 1,621 | 165.63% |
| MSFT240621C00260000 | 2024-06-12 9:30AM EDT | 260.00 | 175.37 | 181.35 | 184.15 | 0.00 | - | 1 | 793 | 170.31% |
| MSFT240621C00265000 | 2024-06-14 10:29AM EDT | 265.00 | 176.60 | 176.35 | 179.10 | +4.60 | +2.67% | 10 | 878 | 161.72% |
| MSFT240621C00270000 | 2024-06-14 12:02PM EDT | 270.00 | 173.00 | 171.45 | 174.10 | +3.05 | +1.79% | 1 | 2,246 | 161.72% |
| MSFT240621C00275000 | 2024-06-13 11:03AM EDT | 275.00 | 167.69 | 166.45 | 169.20 | 0.00 | - | 1 | 1,219 | 160.74% |
| MSFT240621C00280000 | 2024-06-14 12:51PM EDT | 280.00 | 163.00 | 161.40 | 164.20 | +3.00 | +1.88% | 14 | 2,358 | 153.13% |
| MSFT240621C00285000 | 2024-06-12 9:33AM EDT | 285.00 | 151.00 | 156.40 | 159.15 | 0.00 | - | 2 | 1,045 | 145.70% |
| MSFT240621C00290000 | 2024-06-14 11:09AM EDT | 290.00 | 152.60 | 151.45 | 154.15 | +2.60 | +1.73% | 10 | 1,851 | 142.58% |
| MSFT240621C00295000 | 2024-06-14 10:52AM EDT | 295.00 | 147.50 | 146.40 | 149.05 | +0.80 | +0.55% | 2 | 1,087 | 130.66% |
| MSFT240621C00300000 | 2024-06-14 2:19PM EDT | 300.00 | 142.29 | 141.40 | 144.35 | +1.19 | +0.84% | 47 | 2,776 | 137.31% |
| MSFT240621C00305000 | 2024-06-14 12:27PM EDT | 305.00 | 137.46 | 136.45 | 139.40 | -0.74 | -0.54% | 16 | 1,116 | 134.96% |
| MSFT240621C00310000 | 2024-06-14 10:51AM EDT | 310.00 | 132.66 | 131.55 | 134.35 | +1.52 | +1.16% | 3 | 1,961 | 130.96% |
| MSFT240621C00315000 | 2024-06-14 3:14PM EDT | 315.00 | 127.55 | 126.40 | 129.35 | +0.15 | +0.12% | 8 | 620 | 121.88% |
| MSFT240621C00320000 | 2024-06-14 12:52PM EDT | 320.00 | 123.00 | 121.50 | 124.35 | +0.71 | +0.58% | 1 | 1,625 | 119.43% |
| MSFT240621C00325000 | 2024-06-14 3:41PM EDT | 325.00 | 117.11 | 116.45 | 119.35 | -0.65 | -0.55% | 10 | 1,317 | 113.18% |
| MSFT240621C00330000 | 2024-06-14 3:01PM EDT | 330.00 | 112.57 | 111.45 | 114.00 | +0.89 | +0.80% | 7 | 2,181 | 97.66% |
| MSFT240621C00335000 | 2024-06-14 9:58AM EDT | 335.00 | 107.14 | 106.50 | 109.40 | +1.14 | +1.08% | 5 | 3,551 | 105.62% |
| MSFT240621C00340000 | 2024-06-14 10:52AM EDT | 340.00 | 102.60 | 101.50 | 104.40 | +0.82 | +0.81% | 431 | 3,170 | 100.68% |
| MSFT240621C00345000 | 2024-06-14 2:02PM EDT | 345.00 | 97.42 | 96.50 | 99.40 | +0.40 | +0.41% | 91 | 1,823 | 95.90% |
| MSFT240621C00350000 | 2024-06-14 3:30PM EDT | 350.00 | 92.43 | 91.55 | 94.40 | -1.07 | -1.14% | 24 | 4,354 | 91.99% |
| MSFT240621C00355000 | 2024-06-14 3:59PM EDT | 355.00 | 88.00 | 86.45 | 88.10 | +0.95 | +1.09% | 7 | 4,016 | 91.16% |
| MSFT240621C00360000 | 2024-06-14 10:52AM EDT | 360.00 | 82.50 | 81.45 | 84.10 | 0.00 | - | 2 | 4,655 | 74.32% |
| MSFT240621C00365000 | 2024-06-14 12:06PM EDT | 365.00 | 78.26 | 76.50 | 79.45 | +0.68 | +0.88% | 98 | 3,761 | 77.73% |
| MSFT240621C00370000 | 2024-06-14 3:01PM EDT | 370.00 | 72.60 | 71.50 | 74.40 | +1.04 | +1.45% | 62 | 1,248 | 72.27% |
| MSFT240621C00375000 | 2024-06-14 3:22PM EDT | 375.00 | 67.58 | 66.50 | 69.50 | +0.51 | +0.76% | 7 | 3,737 | 69.04% |
| MSFT240621C00377500 | 2024-06-12 12:52PM EDT | 377.50 | 62.24 | 64.00 | 66.65 | 0.00 | - | - | 4 | 61.23% |
| MSFT240621C00380000 | 2024-06-14 3:10PM EDT | 380.00 | 62.40 | 61.50 | 64.50 | +0.79 | +1.28% | 23 | 4,434 | 64.40% |
| MSFT240621C00385000 | 2024-06-14 1:55PM EDT | 385.00 | 58.03 | 56.50 | 59.45 | +0.94 | +1.65% | 23 | 2,343 | 59.08% |
| MSFT240621C00390000 | 2024-06-14 3:42PM EDT | 390.00 | 52.39 | 51.60 | 54.25 | +1.09 | +2.12% | 38 | 4,626 | 53.22% |
| MSFT240621C00392500 | 2024-06-13 10:11AM EDT | 392.50 | 49.51 | 49.05 | 51.65 | 0.00 | - | 3 | 3 | 70.12% |
| MSFT240621C00395000 | 2024-06-14 3:46PM EDT | 395.00 | 47.50 | 46.65 | 49.50 | +0.97 | +2.08% | 8 | 1,423 | 52.05% |
| MSFT240621C00397500 | 2024-06-07 9:34AM EDT | 397.50 | 28.80 | 44.15 | 46.75 | 0.00 | - | 1 | 9 | 65.53% |
| MSFT240621C00400000 | 2024-06-14 3:58PM EDT | 400.00 | 42.77 | 41.60 | 43.70 | +0.27 | +0.64% | 114 | 13,808 | 56.54% |
| MSFT240621C00402500 | 2024-06-13 12:20PM EDT | 402.50 | 39.53 | 39.15 | 41.70 | 0.00 | - | 4 | 127 | 59.30% |
| MSFT240621C00405000 | 2024-06-14 3:56PM EDT | 405.00 | 37.60 | 37.60 | 39.20 | +0.40 | +1.08% | 27 | 2,978 | 56.45% |
| MSFT240621C00407500 | 2024-06-14 11:05AM EDT | 407.50 | 35.64 | 34.10 | 36.70 | +1.05 | +3.04% | 11 | 215 | 53.56% |
| MSFT240621C00410000 | 2024-06-14 3:56PM EDT | 410.00 | 33.00 | 31.60 | 34.25 | +0.60 | +1.85% | 144 | 11,465 | 51.15% |
| MSFT240621C00412500 | 2024-06-14 2:53PM EDT | 412.50 | 30.60 | 29.15 | 31.60 | +1.08 | +3.66% | 24 | 533 | 46.88% |
| MSFT240621C00415000 | 2024-06-14 3:54PM EDT | 415.00 | 27.33 | 26.70 | 28.75 | -0.17 | -0.62% | 154 | 6,975 | 40.77% |
| MSFT240621C00417500 | 2024-06-14 3:54PM EDT | 417.50 | 24.75 | 24.20 | 26.85 | -0.40 | -1.59% | 113 | 937 | 43.10% |
| MSFT240621C00420000 | 2024-06-14 3:59PM EDT | 420.00 | 23.10 | 22.75 | 23.70 | +0.35 | +1.54% | 547 | 9,399 | 34.71% |
| MSFT240621C00422500 | 2024-06-14 3:56PM EDT | 422.50 | 20.12 | 20.30 | 21.25 | +0.10 | +0.50% | 88 | 1,322 | 32.30% |
| MSFT240621C00425000 | 2024-06-14 3:58PM EDT | 425.00 | 18.15 | 18.15 | 18.85 | +0.16 | +0.89% | 530 | 9,947 | 30.20% |
| MSFT240621C00427500 | 2024-06-14 3:57PM EDT | 427.50 | 15.70 | 15.45 | 17.25 | +0.25 | +1.62% | 70 | 887 | 33.25% |
| MSFT240621C00430000 | 2024-06-14 3:56PM EDT | 430.00 | 13.65 | 13.35 | 14.00 | +0.64 | +4.92% | 1,378 | 12,177 | 25.15% |
| MSFT240621C00432500 | 2024-06-14 3:54PM EDT | 432.50 | 11.41 | 11.15 | 11.85 | +0.55 | +5.06% | 202 | 746 | 24.05% |
| MSFT240621C00435000 | 2024-06-14 3:57PM EDT | 435.00 | 9.13 | 9.05 | 9.50 | -0.12 | -1.30% | 1,071 | 16,085 | 21.36% |
| MSFT240621C00437500 | 2024-06-14 3:59PM EDT | 437.50 | 7.30 | 7.05 | 7.45 | -0.15 | -2.01% | 1,234 | 890 | 19.84% |
| MSFT240621C00440000 | 2024-06-14 3:59PM EDT | 440.00 | 5.51 | 5.40 | 5.60 | -0.24 | -4.17% | 5,702 | 33,783 | 18.56% |
| MSFT240621C00442500 | 2024-06-14 3:59PM EDT | 442.50 | 3.98 | 3.90 | 4.10 | -0.27 | -6.35% | 5,647 | 2,389 | 17.96% |
| MSFT240621C00445000 | 2024-06-14 3:59PM EDT | 445.00 | 2.77 | 2.67 | 2.87 | -0.29 | -9.48% | 6,973 | 15,214 | 17.48% |
| MSFT240621C00447500 | 2024-06-14 3:59PM EDT | 447.50 | 1.92 | 1.85 | 1.94 | -0.23 | -10.70% | 4,125 | 862 | 17.22% |
| MSFT240621C00450000 | 2024-06-14 3:59PM EDT | 450.00 | 1.25 | 1.07 | 1.28 | -0.31 | -19.87% | 4,616 | 12,347 | 17.20% |
| MSFT240621C00452500 | 2024-06-14 3:59PM EDT | 452.50 | 0.77 | 0.76 | 0.80 | -0.30 | -28.04% | 1,459 | 829 | 17.12% |
| MSFT240621C00455000 | 2024-06-14 3:59PM EDT | 455.00 | 0.50 | 0.47 | 0.53 | -0.28 | -35.90% | 1,737 | 4,033 | 17.53% |
| MSFT240621C00457500 | 2024-06-14 3:59PM EDT | 457.50 | 0.31 | 0.29 | 0.35 | -0.23 | -42.59% | 250 | 455 | 17.99% |
| MSFT240621C00460000 | 2024-06-14 3:59PM EDT | 460.00 | 0.20 | 0.18 | 0.21 | -0.17 | -45.95% | 3,171 | 9,504 | 18.12% |
| MSFT240621C00462500 | 2024-06-14 3:59PM EDT | 462.50 | 0.13 | 0.12 | 0.15 | -0.11 | -45.83% | 695 | 173 | 18.90% |
| MSFT240621C00465000 | 2024-06-14 3:59PM EDT | 465.00 | 0.10 | 0.08 | 0.10 | -0.11 | -52.38% | 129 | 2,470 | 19.43% |
| MSFT240621C00467500 | 2024-06-14 3:36PM EDT | 467.50 | 0.07 | 0.05 | 0.09 | -0.10 | -58.82% | 21 | 91 | 20.85% |
| MSFT240621C00470000 | 2024-06-14 3:47PM EDT | 470.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 289 | 4,934 | 21.78% |
| MSFT240621C00472500 | 2024-06-14 3:59PM EDT | 472.50 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 424 | 148 | 22.85% |
| MSFT240621C00475000 | 2024-06-14 3:35PM EDT | 475.00 | 0.03 | 0.02 | 0.06 | -0.06 | -66.67% | 67 | 2,312 | 24.41% |
| MSFT240621C00477500 | 2024-06-14 3:39PM EDT | 477.50 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 31 | 25 | 25.39% |
| MSFT240621C00480000 | 2024-06-14 2:41PM EDT | 480.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 77 | 13,150 | 26.95% |
| MSFT240621C00482500 | 2024-06-14 3:03PM EDT | 482.50 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 81 | 157 | 27.74% |
| MSFT240621C00485000 | 2024-06-14 3:09PM EDT | 485.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 3 | 1,673 | 29.10% |
| MSFT240621C00487500 | 2024-06-13 3:32PM EDT | 487.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 92 | 133 | 30.47% |
| MSFT240621C00490000 | 2024-06-14 1:37PM EDT | 490.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 9 | 2,650 | 32.03% |
| MSFT240621C00495000 | 2024-06-14 12:21PM EDT | 495.00 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 2 | 5,571 | 34.77% |
| MSFT240621C00500000 | 2024-06-14 3:00PM EDT | 500.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 140 | 7,656 | 37.50% |
| MSFT240621C00505000 | 2024-06-14 2:57PM EDT | 505.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1 | 1,485 | 39.06% |
| MSFT240621C00510000 | 2024-06-12 3:54PM EDT | 510.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1,148 | 1,400 | 53.52% |
| MSFT240621C00515000 | 2024-06-14 1:27PM EDT | 515.00 | 0.02 | 0.00 | 0.23 | -0.01 | -33.33% | 3 | 952 | 51.37% |
| MSFT240621C00520000 | 2024-06-13 11:54AM EDT | 520.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 1,384 | 46.48% |
| MSFT240621C00525000 | 2024-06-13 9:30AM EDT | 525.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 380 | 48.83% |
| MSFT240621C00530000 | 2024-06-14 12:58PM EDT | 530.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 2 | 611 | 54.30% |
| MSFT240621C00535000 | 2024-06-12 3:53PM EDT | 535.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 289 | 790 | 62.01% |
| MSFT240621C00540000 | 2024-06-12 3:34PM EDT | 540.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 14 | 1,293 | 64.65% |
| MSFT240621C00545000 | 2024-05-28 10:12AM EDT | 545.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 8 | 67.19% |
| MSFT240621C00550000 | 2024-06-13 10:31AM EDT | 550.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 101 | 590 | 54.69% |
| MSFT240621C00555000 | 2024-06-13 1:15PM EDT | 555.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 42 | 72.27% |
| MSFT240621C00560000 | 2024-06-13 9:37AM EDT | 560.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 528 | 74.80% |
| MSFT240621C00570000 | 2024-06-12 3:55PM EDT | 570.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 94 | 467 | 79.69% |
| MSFT240621C00580000 | 2024-06-12 3:56PM EDT | 580.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 69 | 1,017 | 64.06% |
| MSFT240621C00600000 | 2024-06-14 11:42AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,021 | 71.88% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00110000 | 2024-06-11 9:48AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,324 | 312.50% |
| MSFT240621P00115000 | 2024-03-14 3:26PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,812 | 315.63% |
| MSFT240621P00120000 | 2024-01-30 12:09PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,475 | 306.25% |
| MSFT240621P00125000 | 2024-06-12 2:53PM EDT | 125.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 5 | 3,436 | 364.06% |
| MSFT240621P00130000 | 2024-05-20 10:20AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,955 | 275.00% |
| MSFT240621P00135000 | 2024-02-21 4:29PM EDT | 135.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 812 | 351.17% |
| MSFT240621P00140000 | 2024-05-09 11:00AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,129 | 256.25% |
| MSFT240621P00145000 | 2024-02-23 4:28PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 830 | 281.25% |
| MSFT240621P00150000 | 2024-06-14 12:45PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,574 | 243.75% |
| MSFT240621P00155000 | 2024-03-15 11:16AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 1,067 | 282.03% |
| MSFT240621P00160000 | 2024-05-02 9:30AM EDT | 160.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 35 | 4,147 | 292.58% |
| MSFT240621P00165000 | 2024-03-15 11:10AM EDT | 165.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 3,688 | 270.31% |
| MSFT240621P00170000 | 2024-05-29 12:10PM EDT | 170.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,553 | 239.06% |
| MSFT240621P00175000 | 2024-05-29 12:10PM EDT | 175.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 806 | 270.70% |
| MSFT240621P00180000 | 2024-04-17 12:44PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,647 | 243.75% |
| MSFT240621P00185000 | 2024-05-22 2:05PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,282 | 196.88% |
| MSFT240621P00190000 | 2024-05-06 1:04PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 933 | 190.63% |
| MSFT240621P00195000 | 2024-05-24 3:31PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,273 | 187.50% |
| MSFT240621P00200000 | 2024-05-10 3:11PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,598 | 181.25% |
| MSFT240621P00205000 | 2024-06-03 10:04AM EDT | 205.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 2,445 | 211.72% |
| MSFT240621P00210000 | 2024-05-29 12:10PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,187 | 168.75% |
| MSFT240621P00215000 | 2024-06-12 1:05PM EDT | 215.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 200 | 1,907 | 213.67% |
| MSFT240621P00220000 | 2024-05-17 11:19AM EDT | 220.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 2,474 | 195.31% |
| MSFT240621P00225000 | 2024-05-22 3:02PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 2,610 | 156.25% |
| MSFT240621P00230000 | 2024-05-23 3:02PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 34 | 2,984 | 156.25% |
| MSFT240621P00235000 | 2024-06-10 3:42PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,488 | 143.75% |
| MSFT240621P00240000 | 2024-06-14 11:50AM EDT | 240.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 5 | 2,895 | 159.38% |
| MSFT240621P00245000 | 2024-05-17 3:33PM EDT | 245.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1,200 | 3,192 | 177.73% |
| MSFT240621P00250000 | 2024-06-13 3:03PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 5,196 | 131.25% |
| MSFT240621P00255000 | 2024-06-10 3:42PM EDT | 255.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 40 | 1,430 | 166.41% |
| MSFT240621P00260000 | 2024-06-12 11:43AM EDT | 260.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 3,094 | 160.94% |
| MSFT240621P00265000 | 2024-06-13 3:03PM EDT | 265.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 9 | 1,927 | 155.86% |
| MSFT240621P00270000 | 2024-06-07 3:07PM EDT | 270.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 7,865 | 150.39% |
| MSFT240621P00275000 | 2024-05-31 12:58PM EDT | 275.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 7,941 | 145.31% |
| MSFT240621P00280000 | 2024-06-11 1:34PM EDT | 280.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 5,048 | 129.30% |
| MSFT240621P00285000 | 2024-06-06 10:42AM EDT | 285.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 1,752 | 114.06% |
| MSFT240621P00290000 | 2024-06-06 11:58AM EDT | 290.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 3,311 | 130.47% |
| MSFT240621P00295000 | 2024-06-13 3:06PM EDT | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 4,693 | 100.00% |
| MSFT240621P00300000 | 2024-06-14 3:46PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 9,435 | 96.88% |
| MSFT240621P00305000 | 2024-06-12 10:08AM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,975 | 92.19% |
| MSFT240621P00310000 | 2024-06-14 12:58PM EDT | 310.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 4,514 | 101.56% |
| MSFT240621P00315000 | 2024-06-13 10:47AM EDT | 315.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 1,474 | 100.00% |
| MSFT240621P00320000 | 2024-06-14 11:34AM EDT | 320.00 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 4 | 4,711 | 102.54% |
| MSFT240621P00325000 | 2024-06-14 3:20PM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 3,320 | 80.47% |
| MSFT240621P00330000 | 2024-06-14 3:54PM EDT | 330.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 19 | 4,057 | 78.91% |
| MSFT240621P00335000 | 2024-06-14 1:09PM EDT | 335.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 33 | 5,121 | 72.66% |
| MSFT240621P00340000 | 2024-06-14 11:27AM EDT | 340.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 436 | 4,792 | 71.09% |
| MSFT240621P00345000 | 2024-06-14 3:21PM EDT | 345.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 29 | 2,727 | 67.58% |
| MSFT240621P00350000 | 2024-06-14 3:52PM EDT | 350.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 16 | 9,631 | 64.06% |
| MSFT240621P00355000 | 2024-06-14 2:08PM EDT | 355.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 17 | 7,135 | 60.16% |
| MSFT240621P00360000 | 2024-06-14 3:54PM EDT | 360.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 204 | 7,291 | 58.20% |
| MSFT240621P00365000 | 2024-06-14 3:56PM EDT | 365.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 17 | 6,523 | 54.69% |
| MSFT240621P00370000 | 2024-06-14 3:58PM EDT | 370.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 75 | 4,439 | 53.52% |
| MSFT240621P00372500 | 2024-06-12 2:41PM EDT | 372.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 1 | 59.38% |
| MSFT240621P00375000 | 2024-06-14 3:10PM EDT | 375.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 113 | 7,825 | 51.17% |
| MSFT240621P00377500 | 2024-06-13 2:59PM EDT | 377.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 3 | 126 | 49.41% |
| MSFT240621P00380000 | 2024-06-14 3:58PM EDT | 380.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 733 | 6,824 | 48.63% |
| MSFT240621P00382500 | 2024-06-13 2:31PM EDT | 382.50 | 0.07 | 0.00 | 0.06 | -0.01 | -12.50% | 1 | 32 | 46.68% |
| MSFT240621P00385000 | 2024-06-14 3:47PM EDT | 385.00 | 0.04 | 0.05 | 0.06 | -0.04 | -50.00% | 187 | 4,605 | 44.92% |
| MSFT240621P00387500 | 2024-06-13 9:49AM EDT | 387.50 | 0.09 | 0.00 | 0.07 | 0.00 | - | 22 | 36 | 43.75% |
| MSFT240621P00390000 | 2024-06-14 3:59PM EDT | 390.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 318 | 4,996 | 41.21% |
| MSFT240621P00392500 | 2024-06-14 2:59PM EDT | 392.50 | 0.06 | 0.00 | 0.07 | -0.04 | -40.00% | 37 | 59 | 40.04% |
| MSFT240621P00395000 | 2024-06-14 3:59PM EDT | 395.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 75 | 5,304 | 38.18% |
| MSFT240621P00397500 | 2024-06-14 3:38PM EDT | 397.50 | 0.08 | 0.00 | 0.08 | -0.05 | -38.46% | 43 | 980 | 36.91% |
| MSFT240621P00400000 | 2024-06-14 3:56PM EDT | 400.00 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 297 | 10,084 | 35.06% |
| MSFT240621P00402500 | 2024-06-14 2:40PM EDT | 402.50 | 0.08 | 0.06 | 0.08 | -0.08 | -50.00% | 10 | 792 | 33.20% |
| MSFT240621P00405000 | 2024-06-14 3:45PM EDT | 405.00 | 0.08 | 0.08 | 0.10 | -0.07 | -46.67% | 154 | 14,853 | 32.23% |
| MSFT240621P00407500 | 2024-06-14 3:54PM EDT | 407.50 | 0.09 | 0.07 | 0.11 | -0.08 | -47.06% | 46 | 1,501 | 30.76% |
| MSFT240621P00410000 | 2024-06-14 3:45PM EDT | 410.00 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 480 | 5,073 | 28.81% |
| MSFT240621P00412500 | 2024-06-14 3:56PM EDT | 412.50 | 0.12 | 0.10 | 0.12 | -0.09 | -42.86% | 379 | 1,059 | 27.15% |
| MSFT240621P00415000 | 2024-06-14 3:58PM EDT | 415.00 | 0.14 | 0.11 | 0.15 | -0.12 | -46.15% | 479 | 4,876 | 26.12% |
| MSFT240621P00417500 | 2024-06-14 3:56PM EDT | 417.50 | 0.17 | 0.15 | 0.17 | -0.12 | -41.38% | 93 | 1,366 | 24.56% |
| MSFT240621P00420000 | 2024-06-14 3:59PM EDT | 420.00 | 0.19 | 0.18 | 0.20 | -0.13 | -40.62% | 1,762 | 6,612 | 23.15% |
| MSFT240621P00422500 | 2024-06-14 3:58PM EDT | 422.50 | 0.25 | 0.24 | 0.26 | -0.15 | -37.50% | 248 | 2,623 | 22.10% |
| MSFT240621P00425000 | 2024-06-14 3:57PM EDT | 425.00 | 0.33 | 0.30 | 0.34 | -0.23 | -41.07% | 1,077 | 6,181 | 21.02% |
| MSFT240621P00427500 | 2024-06-14 3:59PM EDT | 427.50 | 0.44 | 0.40 | 0.45 | -0.23 | -34.33% | 1,727 | 1,344 | 19.95% |
| MSFT240621P00430000 | 2024-06-14 3:59PM EDT | 430.00 | 0.57 | 0.53 | 0.63 | -0.32 | -35.96% | 1,977 | 16,267 | 19.12% |
| MSFT240621P00432500 | 2024-06-14 3:58PM EDT | 432.50 | 0.88 | 0.81 | 0.88 | -0.42 | -32.31% | 1,704 | 771 | 18.25% |
| MSFT240621P00435000 | 2024-06-14 3:59PM EDT | 435.00 | 1.25 | 1.10 | 1.25 | -0.47 | -27.33% | 2,517 | 2,905 | 17.51% |
| MSFT240621P00437500 | 2024-06-14 3:59PM EDT | 437.50 | 1.72 | 1.57 | 1.80 | -0.68 | -28.33% | 2,228 | 1,500 | 16.93% |
| MSFT240621P00440000 | 2024-06-14 3:59PM EDT | 440.00 | 2.52 | 2.42 | 2.54 | -0.73 | -22.46% | 5,613 | 1,845 | 16.32% |
| MSFT240621P00442500 | 2024-06-14 3:59PM EDT | 442.50 | 3.55 | 3.45 | 3.55 | -0.90 | -20.22% | 2,607 | 810 | 15.84% |
| MSFT240621P00445000 | 2024-06-14 3:59PM EDT | 445.00 | 4.87 | 4.75 | 4.90 | -1.18 | -19.50% | 1,081 | 396 | 15.66% |
| MSFT240621P00447500 | 2024-06-14 3:45PM EDT | 447.50 | 7.02 | 6.30 | 6.60 | -0.43 | -5.77% | 76 | 172 | 15.87% |
| MSFT240621P00450000 | 2024-06-14 3:31PM EDT | 450.00 | 8.95 | 8.10 | 8.65 | -0.28 | -3.03% | 57 | 194 | 16.86% |
| MSFT240621P00452500 | 2024-06-14 2:37PM EDT | 452.50 | 10.78 | 10.15 | 10.65 | +0.40 | +3.85% | 203 | 3 | 16.52% |
| MSFT240621P00455000 | 2024-06-14 2:11PM EDT | 455.00 | 13.40 | 12.20 | 13.10 | +0.27 | +2.06% | 5 | 61 | 18.78% |
| MSFT240621P00460000 | 2024-06-13 11:39AM EDT | 460.00 | 17.45 | 16.35 | 18.95 | 0.00 | - | 3 | 1 | 30.62% |
| MSFT240621P00462500 | 2024-06-14 1:13PM EDT | 462.50 | 20.35 | 19.45 | 21.35 | -0.40 | -1.93% | 4 | 1 | 32.61% |
| MSFT240621P00465000 | 2024-05-31 3:50PM EDT | 465.00 | 56.45 | 21.95 | 23.95 | 0.00 | - | 1 | 0 | 36.00% |
| MSFT240621P00470000 | 2024-06-06 10:11AM EDT | 470.00 | 46.88 | 26.15 | 28.95 | 0.00 | - | 10 | 0 | 41.11% |
| MSFT240621P00475000 | 2024-05-31 3:43PM EDT | 475.00 | 67.82 | 31.10 | 33.80 | 0.00 | - | 3 | 0 | 44.67% |
| MSFT240621P00480000 | 2024-06-13 2:42PM EDT | 480.00 | 39.25 | 36.15 | 38.85 | 0.00 | - | 8 | 3 | 49.78% |
| MSFT240621P00485000 | 2024-05-29 3:11PM EDT | 485.00 | 55.65 | 41.15 | 43.80 | 0.00 | - | 2 | 0 | 53.78% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 490.00 | 68.86 | 75.05 | 76.55 | 0.00 | - | 2 | 0 | 203.84% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 495.00 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 265.03% |
| MSFT240621P00500000 | 2024-06-13 3:46PM EDT | 500.00 | 58.35 | 56.15 | 58.95 | 0.00 | - | 1 | 1 | 68.18% |
| MSFT240621P00505000 | 2024-06-12 3:49PM EDT | 505.00 | 63.84 | 61.60 | 63.95 | 0.00 | - | 1 | 0 | 53.71% |
| MSFT240621P00510000 | 2024-05-15 3:48PM EDT | 510.00 | 86.62 | 66.15 | 68.95 | 0.00 | - | 1 | 0 | 76.25% |
| MSFT240621P00515000 | 2024-05-03 10:00AM EDT | 515.00 | 108.50 | 98.70 | 101.90 | 0.00 | - | 1 | 0 | 233.67% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 520.00 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 626.98% |
| MSFT240621P00525000 | 2024-05-31 3:43PM EDT | 525.00 | 117.78 | 81.15 | 83.90 | 0.00 | - | 2 | 0 | 55.66% |
| MSFT240621P00530000 | 2024-05-31 3:43PM EDT | 530.00 | 122.80 | 86.15 | 88.95 | 0.00 | - | 1 | 0 | 60.06% |
| MSFT240621P00535000 | 2024-03-15 3:53PM EDT | 535.00 | 118.53 | 112.20 | 114.00 | 0.00 | - | 2 | 0 | 221.23% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 540.00 | 130.98 | 109.50 | 110.50 | 0.00 | - | 3 | 0 | 182.79% |
| MSFT240621P00545000 | 2024-04-24 3:53PM EDT | 545.00 | 136.00 | 114.10 | 115.50 | 0.00 | - | 3 | 0 | 186.40% |
| MSFT240621P00550000 | 2024-05-06 2:26PM EDT | 550.00 | 138.08 | 125.00 | 128.50 | 0.00 | - | 2 | 0 | 229.60% |
| MSFT240621P00555000 | 2024-04-24 3:53PM EDT | 555.00 | 146.00 | 123.50 | 125.50 | 0.00 | - | 2 | 0 | 193.85% |
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 560.00 | 135.65 | 148.45 | 149.80 | 0.00 | - | 22 | 0 | 301.59% |
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 570.00 | 145.34 | 158.75 | 160.40 | 0.00 | - | 56 | 0 | 313.77% |
| MSFT240621P00580000 | 2024-05-30 3:51PM EDT | 580.00 | 165.11 | 136.00 | 138.95 | 0.00 | - | 4 | 0 | 76.95% |
| MSFT240621P00600000 | 2024-06-14 3:19PM EDT | 600.00 | 157.75 | 156.00 | 158.85 | -27.38 | -14.79% | 2 | 0 | 135.21% |
© 2024 Yahoo. Tutti i diritti riservati.