Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.093,21 +292,95 (+0,47%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00160000 | 2024-01-19 4:16PM EDT | 160.00 | 241.00 | 246.20 | 249.15 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240920C00165000 | 2024-06-12 2:00PM EDT | 165.00 | 277.00 | 278.05 | 280.85 | 0.00 | - | 1 | 46 | 104.59% |
| MSFT240920C00170000 | 2024-04-16 10:50AM EDT | 170.00 | 248.40 | 250.80 | 254.70 | 0.00 | - | 2 | 22 | 0.00% |
| MSFT240920C00175000 | 2024-05-02 12:41PM EDT | 175.00 | 222.97 | 241.00 | 244.50 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT240920C00180000 | 2023-08-11 9:30AM EDT | 180.00 | 151.05 | 161.00 | 165.45 | 0.00 | - | - | 1 | 0.00% |
| MSFT240920C00185000 | 2024-04-08 10:49AM EDT | 185.00 | 244.85 | 228.05 | 229.35 | 0.00 | - | 1 | 154 | 0.00% |
| MSFT240920C00190000 | 2024-05-13 1:09PM EDT | 190.00 | 226.55 | 253.00 | 254.35 | 0.00 | - | 7 | 16 | 82.96% |
| MSFT240920C00195000 | 2023-11-10 12:26PM EDT | 195.00 | 179.00 | 184.40 | 187.65 | 0.00 | - | - | 271 | 0.00% |
| MSFT240920C00200000 | 2024-04-29 10:32AM EDT | 200.00 | 205.80 | 232.05 | 233.10 | 0.00 | - | 2 | 21 | 0.00% |
| MSFT240920C00205000 | 2024-05-13 2:36PM EDT | 205.00 | 212.47 | 237.25 | 239.60 | 0.00 | - | 5 | 17 | 73.12% |
| MSFT240920C00210000 | 2024-06-11 3:14PM EDT | 210.00 | 224.24 | 233.00 | 236.40 | 0.00 | - | 1 | 36 | 83.08% |
| MSFT240920C00215000 | 2024-05-23 3:59PM EDT | 215.00 | 215.49 | 229.00 | 231.55 | 0.00 | - | 1 | 3 | 84.64% |
| MSFT240920C00220000 | 2024-06-04 9:45AM EDT | 220.00 | 194.40 | 223.95 | 226.65 | 0.00 | - | 4 | 48 | 82.43% |
| MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 225.00 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 230.00 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 0.00% |
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 235.00 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 240.00 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 0.00% |
| MSFT240920C00245000 | 2024-05-02 12:55PM EDT | 245.00 | 154.80 | 172.00 | 176.00 | 0.00 | - | 1 | 33 | 0.00% |
| MSFT240920C00250000 | 2024-05-16 11:18AM EDT | 250.00 | 178.16 | 194.45 | 197.15 | 0.00 | - | 1 | 2,373 | 71.78% |
| MSFT240920C00255000 | 2024-06-11 10:33AM EDT | 255.00 | 176.13 | 189.55 | 192.15 | 0.00 | - | 3 | 56 | 69.90% |
| MSFT240920C00260000 | 2024-06-04 1:45PM EDT | 260.00 | 157.72 | 184.00 | 187.30 | 0.00 | - | 5 | 178 | 66.88% |
| MSFT240920C00265000 | 2024-05-17 3:38PM EDT | 265.00 | 159.75 | 179.70 | 182.40 | 0.00 | - | 4 | 33 | 66.67% |
| MSFT240920C00270000 | 2024-05-29 9:30AM EDT | 270.00 | 160.84 | 174.90 | 177.55 | 0.00 | - | 2 | 93 | 65.38% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 275.00 | 157.94 | 135.20 | 138.70 | 0.00 | - | 1 | 190 | 0.00% |
| MSFT240920C00280000 | 2024-06-04 11:29AM EDT | 280.00 | 137.20 | 165.05 | 167.80 | 0.00 | - | 2 | 86 | 62.16% |
| MSFT240920C00285000 | 2024-06-13 12:13PM EDT | 285.00 | 160.65 | 160.20 | 162.90 | 0.00 | - | 1 | 897 | 60.66% |
| MSFT240920C00290000 | 2024-06-07 3:52PM EDT | 290.00 | 138.27 | 155.20 | 157.95 | 0.00 | - | 1 | 115 | 58.80% |
| MSFT240920C00295000 | 2024-06-13 9:50AM EDT | 295.00 | 152.95 | 150.30 | 153.10 | 0.00 | - | 2 | 183 | 57.31% |
| MSFT240920C00300000 | 2024-06-12 3:19PM EDT | 300.00 | 148.00 | 145.40 | 148.15 | 0.00 | - | 5 | 376 | 55.66% |
| MSFT240920C00305000 | 2024-06-10 3:57PM EDT | 305.00 | 127.29 | 140.55 | 143.30 | 0.00 | - | 22 | 109 | 54.25% |
| MSFT240920C00310000 | 2024-06-07 1:35PM EDT | 310.00 | 121.35 | 135.60 | 138.45 | 0.00 | - | 1 | 117 | 52.69% |
| MSFT240920C00315000 | 2024-06-10 10:58AM EDT | 315.00 | 117.00 | 130.35 | 133.55 | 0.00 | - | 1 | 190 | 50.59% |
| MSFT240920C00320000 | 2024-06-10 9:30AM EDT | 320.00 | 109.24 | 125.00 | 128.50 | 0.00 | - | 1 | 675 | 53.09% |
| MSFT240920C00325000 | 2024-06-14 12:38PM EDT | 325.00 | 122.50 | 121.05 | 123.65 | +1.25 | +1.03% | 13 | 254 | 51.54% |
| MSFT240920C00330000 | 2024-06-14 11:59AM EDT | 330.00 | 117.38 | 116.20 | 118.80 | +3.92 | +3.45% | 1 | 205 | 50.00% |
| MSFT240920C00335000 | 2024-05-16 12:13PM EDT | 335.00 | 95.00 | 111.35 | 113.95 | 0.00 | - | 5 | 327 | 48.44% |
| MSFT240920C00340000 | 2024-06-14 12:33PM EDT | 340.00 | 107.78 | 105.80 | 109.15 | +0.88 | +0.82% | 1 | 600 | 47.00% |
| MSFT240920C00345000 | 2024-06-14 11:07AM EDT | 345.00 | 103.20 | 101.00 | 104.35 | +1.32 | +1.30% | 1 | 1,130 | 45.55% |
| MSFT240920C00350000 | 2024-06-14 3:21PM EDT | 350.00 | 97.91 | 97.00 | 99.60 | -1.35 | -1.36% | 4 | 1,266 | 44.19% |
| MSFT240920C00355000 | 2024-06-12 12:35PM EDT | 355.00 | 89.62 | 92.15 | 94.85 | 0.00 | - | 20 | 362 | 42.81% |
| MSFT240920C00360000 | 2024-06-14 11:31AM EDT | 360.00 | 88.49 | 87.40 | 90.10 | +23.74 | +36.66% | 1 | 536 | 41.40% |
| MSFT240920C00365000 | 2024-06-14 12:14PM EDT | 365.00 | 84.75 | 83.70 | 84.60 | +2.83 | +3.45% | 44 | 867 | 38.54% |
| MSFT240920C00370000 | 2024-06-13 11:39AM EDT | 370.00 | 78.84 | 78.05 | 80.80 | -1.01 | -1.26% | 1 | 971 | 38.89% |
| MSFT240920C00375000 | 2024-06-14 11:21AM EDT | 375.00 | 75.14 | 72.75 | 76.20 | +0.80 | +1.08% | 2 | 526 | 37.66% |
| MSFT240920C00380000 | 2024-06-14 11:21AM EDT | 380.00 | 70.55 | 68.80 | 70.55 | +1.25 | +1.80% | 7 | 2,702 | 34.62% |
| MSFT240920C00385000 | 2024-06-14 3:22PM EDT | 385.00 | 65.40 | 65.30 | 66.10 | +0.57 | +0.88% | 11 | 1,102 | 33.62% |
| MSFT240920C00390000 | 2024-06-14 9:55AM EDT | 390.00 | 59.64 | 61.10 | 61.65 | -1.91 | -3.10% | 5 | 1,011 | 32.55% |
| MSFT240920C00395000 | 2024-06-14 3:44PM EDT | 395.00 | 56.42 | 56.75 | 57.30 | +2.04 | +3.75% | 107 | 700 | 31.57% |
| MSFT240920C00400000 | 2024-06-14 3:45PM EDT | 400.00 | 52.12 | 52.30 | 53.00 | +1.12 | +2.20% | 51 | 2,388 | 30.56% |
| MSFT240920C00405000 | 2024-06-14 2:37PM EDT | 405.00 | 48.43 | 48.20 | 48.85 | +0.88 | +1.85% | 37 | 1,353 | 29.68% |
| MSFT240920C00410000 | 2024-06-14 2:37PM EDT | 410.00 | 44.45 | 44.20 | 44.90 | +0.78 | +1.79% | 34 | 1,105 | 28.96% |
| MSFT240920C00415000 | 2024-06-14 3:24PM EDT | 415.00 | 40.50 | 40.40 | 41.00 | +0.75 | +1.89% | 11 | 2,370 | 28.17% |
| MSFT240920C00420000 | 2024-06-14 2:11PM EDT | 420.00 | 36.68 | 36.70 | 37.35 | +1.08 | +3.03% | 21 | 3,482 | 27.56% |
| MSFT240920C00425000 | 2024-06-14 1:23PM EDT | 425.00 | 33.30 | 32.55 | 33.80 | +0.30 | +0.91% | 23 | 2,804 | 26.92% |
| MSFT240920C00430000 | 2024-06-14 3:41PM EDT | 430.00 | 29.69 | 30.05 | 30.70 | -0.11 | -0.37% | 94 | 1,628 | 26.64% |
| MSFT240920C00435000 | 2024-06-14 3:16PM EDT | 435.00 | 26.92 | 26.90 | 27.30 | +0.12 | +0.45% | 23 | 1,628 | 25.86% |
| MSFT240920C00440000 | 2024-06-14 3:59PM EDT | 440.00 | 24.25 | 24.05 | 24.30 | +0.70 | +2.97% | 320 | 2,325 | 25.35% |
| MSFT240920C00445000 | 2024-06-14 3:26PM EDT | 445.00 | 20.90 | 21.30 | 21.55 | -0.39 | -1.83% | 524 | 1,050 | 24.93% |
| MSFT240920C00450000 | 2024-06-14 3:43PM EDT | 450.00 | 18.60 | 18.80 | 19.00 | -0.10 | -0.53% | 235 | 3,962 | 24.55% |
| MSFT240920C00455000 | 2024-06-14 2:04PM EDT | 455.00 | 16.40 | 16.45 | 16.70 | -0.05 | -0.30% | 71 | 1,460 | 24.25% |
| MSFT240920C00460000 | 2024-06-14 3:27PM EDT | 460.00 | 14.33 | 14.30 | 14.65 | -0.07 | -0.49% | 165 | 3,910 | 24.03% |
| MSFT240920C00465000 | 2024-06-14 3:59PM EDT | 465.00 | 12.60 | 12.40 | 12.75 | +0.20 | +1.61% | 31 | 1,084 | 23.79% |
| MSFT240920C00470000 | 2024-06-14 3:51PM EDT | 470.00 | 10.68 | 10.75 | 11.05 | -0.02 | -0.19% | 719 | 3,535 | 23.58% |
| MSFT240920C00475000 | 2024-06-14 3:51PM EDT | 475.00 | 9.20 | 9.20 | 9.50 | -0.03 | -0.33% | 269 | 1,405 | 23.36% |
| MSFT240920C00480000 | 2024-06-14 3:37PM EDT | 480.00 | 7.85 | 7.70 | 8.15 | -0.05 | -0.63% | 28 | 4,984 | 23.19% |
| MSFT240920C00485000 | 2024-06-14 2:54PM EDT | 485.00 | 6.85 | 6.65 | 6.90 | +0.28 | +4.26% | 36 | 2,209 | 22.96% |
| MSFT240920C00490000 | 2024-06-14 3:37PM EDT | 490.00 | 5.62 | 5.60 | 5.85 | -0.08 | -1.40% | 32 | 792 | 22.81% |
| MSFT240920C00500000 | 2024-06-14 3:42PM EDT | 500.00 | 3.85 | 3.90 | 4.10 | -0.05 | -1.28% | 182 | 3,205 | 22.48% |
| MSFT240920C00505000 | 2024-06-14 3:50PM EDT | 505.00 | 3.30 | 3.25 | 3.40 | 0.00 | - | 40 | 661 | 22.32% |
| MSFT240920C00510000 | 2024-06-14 2:54PM EDT | 510.00 | 2.80 | 2.48 | 2.90 | +0.19 | +7.28% | 34 | 678 | 22.39% |
| MSFT240920C00515000 | 2024-06-14 3:40PM EDT | 515.00 | 2.22 | 2.21 | 2.40 | +0.01 | +0.45% | 4 | 551 | 22.30% |
| MSFT240920C00520000 | 2024-06-14 3:43PM EDT | 520.00 | 1.82 | 1.81 | 1.98 | +0.01 | +0.55% | 7 | 368 | 22.22% |
| MSFT240920C00525000 | 2024-06-14 2:22PM EDT | 525.00 | 1.54 | 1.49 | 1.68 | +0.13 | +9.22% | 17 | 455 | 22.31% |
| MSFT240920C00530000 | 2024-06-14 3:50PM EDT | 530.00 | 1.25 | 1.29 | 1.32 | 0.00 | - | 861 | 2,235 | 22.05% |
| MSFT240920C00535000 | 2024-06-14 3:01PM EDT | 535.00 | 1.04 | 0.90 | 1.13 | +0.02 | +1.96% | 443 | 2,280 | 22.21% |
| MSFT240920C00540000 | 2024-06-13 11:56AM EDT | 540.00 | 0.87 | 0.15 | 0.93 | -0.06 | -6.45% | 22 | 613 | 22.20% |
| MSFT240920C00550000 | 2024-06-13 3:45PM EDT | 550.00 | 0.60 | 0.54 | 0.65 | 0.00 | - | 33 | 749 | 22.34% |
| MSFT240920C00560000 | 2024-06-14 3:19PM EDT | 560.00 | 0.43 | 0.34 | 0.47 | -0.06 | -12.24% | 100 | 214 | 22.63% |
| MSFT240920C00570000 | 2024-06-13 9:51AM EDT | 570.00 | 0.34 | 0.23 | 0.35 | 0.00 | - | 2 | 306 | 23.00% |
| MSFT240920C00580000 | 2024-06-13 9:51AM EDT | 580.00 | 0.17 | 0.16 | 0.26 | 0.00 | - | 1 | 195 | 23.34% |
| MSFT240920C00600000 | 2024-06-14 11:42AM EDT | 600.00 | 0.15 | 0.06 | 0.16 | -0.03 | -16.67% | 6 | 1,110 | 24.29% |
| MSFT240920C00620000 | 2024-06-13 3:55PM EDT | 620.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 2 | 617 | 27.56% |
| MSFT240920C00640000 | 2024-06-11 11:12AM EDT | 640.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 145 | 229 | 27.25% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00160000 | 2024-05-14 11:37AM EDT | 160.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 50 | 1,799 | 66.02% |
| MSFT240920P00165000 | 2024-05-23 3:47PM EDT | 165.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 53 | 488 | 73.14% |
| MSFT240920P00170000 | 2024-06-03 9:30AM EDT | 170.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 1 | 236 | 70.80% |
| MSFT240920P00175000 | 2024-02-28 3:11PM EDT | 175.00 | 0.16 | 0.00 | 0.63 | 0.00 | - | 60 | 140 | 75.83% |
| MSFT240920P00180000 | 2024-06-03 3:09PM EDT | 180.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 9 | 265 | 72.12% |
| MSFT240920P00185000 | 2024-06-13 2:25PM EDT | 185.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 237 | 57.03% |
| MSFT240920P00190000 | 2024-05-29 9:30AM EDT | 190.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 59 | 326 | 62.99% |
| MSFT240920P00195000 | 2024-06-03 3:09PM EDT | 195.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 9 | 2,479 | 61.43% |
| MSFT240920P00200000 | 2024-05-24 3:10PM EDT | 200.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 15 | 2,603 | 51.37% |
| MSFT240920P00205000 | 2024-05-24 3:22PM EDT | 205.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 12 | 2,993 | 57.91% |
| MSFT240920P00210000 | 2024-05-24 3:14PM EDT | 210.00 | 0.06 | 0.00 | 0.29 | 0.00 | - | 49 | 2,966 | 56.45% |
| MSFT240920P00215000 | 2024-05-24 3:13PM EDT | 215.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 8 | 1,849 | 58.20% |
| MSFT240920P00220000 | 2024-05-30 12:17PM EDT | 220.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 10 | 1,101 | 50.49% |
| MSFT240920P00225000 | 2024-06-13 2:35PM EDT | 225.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 240 | 49.02% |
| MSFT240920P00230000 | 2024-06-13 11:13AM EDT | 230.00 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 2 | 1,388 | 48.05% |
| MSFT240920P00235000 | 2024-06-14 3:45PM EDT | 235.00 | 0.04 | 0.03 | 0.10 | -0.07 | -63.64% | 4 | 441 | 46.58% |
| MSFT240920P00240000 | 2024-06-07 1:25PM EDT | 240.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 406 | 45.61% |
| MSFT240920P00245000 | 2024-06-05 10:27AM EDT | 245.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 58 | 1,504 | 44.58% |
| MSFT240920P00250000 | 2024-06-14 11:35AM EDT | 250.00 | 0.09 | 0.07 | 0.13 | -0.02 | -18.18% | 2 | 2,503 | 43.56% |
| MSFT240920P00255000 | 2024-06-12 11:31AM EDT | 255.00 | 0.10 | 0.04 | 0.14 | 0.00 | - | 70 | 371 | 42.53% |
| MSFT240920P00260000 | 2024-06-14 3:45PM EDT | 260.00 | 0.11 | 0.05 | 0.13 | +0.01 | +10.00% | 40 | 846 | 40.82% |
| MSFT240920P00265000 | 2024-05-31 1:21PM EDT | 265.00 | 0.32 | 0.06 | 0.16 | 0.00 | - | 52 | 480 | 40.43% |
| MSFT240920P00270000 | 2024-06-14 11:38AM EDT | 270.00 | 0.12 | 0.08 | 0.16 | -0.01 | -7.69% | 20 | 1,142 | 39.06% |
| MSFT240920P00275000 | 2024-06-14 2:03PM EDT | 275.00 | 0.08 | 0.09 | 0.17 | -0.03 | -27.27% | 5 | 1,543 | 37.99% |
| MSFT240920P00280000 | 2024-06-14 2:14PM EDT | 280.00 | 0.18 | 0.12 | 0.21 | -0.06 | -25.00% | 1 | 2,870 | 37.65% |
| MSFT240920P00285000 | 2024-06-10 2:17PM EDT | 285.00 | 0.18 | 0.14 | 0.24 | -0.05 | -21.74% | 1 | 500 | 36.96% |
| MSFT240920P00290000 | 2024-06-13 12:48PM EDT | 290.00 | 0.23 | 0.17 | 0.27 | 0.00 | - | 20 | 800 | 36.21% |
| MSFT240920P00295000 | 2024-06-12 3:01PM EDT | 295.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 824 | 35.40% |
| MSFT240920P00300000 | 2024-06-14 9:44AM EDT | 300.00 | 0.32 | 0.23 | 0.33 | +0.04 | +14.29% | 1 | 3,877 | 34.52% |
| MSFT240920P00305000 | 2024-06-14 2:20PM EDT | 305.00 | 0.34 | 0.28 | 0.38 | +0.01 | +3.03% | 3 | 1,110 | 33.89% |
| MSFT240920P00310000 | 2024-06-13 1:57PM EDT | 310.00 | 0.36 | 0.32 | 0.42 | 0.00 | - | 5 | 1,111 | 33.06% |
| MSFT240920P00315000 | 2024-06-14 2:24PM EDT | 315.00 | 0.36 | 0.37 | 0.49 | -0.10 | -21.74% | 1 | 1,121 | 32.51% |
| MSFT240920P00320000 | 2024-06-13 9:57AM EDT | 320.00 | 0.50 | 0.45 | 0.52 | 0.00 | - | 1 | 2,565 | 31.48% |
| MSFT240920P00325000 | 2024-06-14 11:56AM EDT | 325.00 | 0.52 | 0.49 | 0.59 | -0.01 | -1.89% | 1 | 1,702 | 30.80% |
| MSFT240920P00330000 | 2024-06-14 3:18PM EDT | 330.00 | 0.62 | 0.57 | 0.69 | -0.03 | -4.62% | 303 | 3,085 | 30.26% |
| MSFT240920P00335000 | 2024-06-14 1:06PM EDT | 335.00 | 0.70 | 0.65 | 0.77 | -0.03 | -4.11% | 1 | 1,415 | 29.49% |
| MSFT240920P00340000 | 2024-06-14 2:46PM EDT | 340.00 | 0.80 | 0.75 | 0.88 | -0.04 | -4.76% | 5 | 2,924 | 28.86% |
| MSFT240920P00345000 | 2024-06-13 9:51AM EDT | 345.00 | 0.96 | 0.84 | 1.00 | +0.03 | +3.23% | 2 | 2,670 | 28.18% |
| MSFT240920P00350000 | 2024-06-14 3:50PM EDT | 350.00 | 1.05 | 0.96 | 1.13 | -0.02 | -1.87% | 34 | 3,767 | 27.48% |
| MSFT240920P00355000 | 2024-06-14 2:44PM EDT | 355.00 | 1.20 | 1.15 | 1.29 | -0.03 | -2.44% | 15 | 1,377 | 26.83% |
| MSFT240920P00360000 | 2024-06-14 3:18PM EDT | 360.00 | 1.40 | 1.35 | 1.47 | +0.02 | +1.45% | 105 | 4,389 | 26.18% |
| MSFT240920P00365000 | 2024-06-13 12:25PM EDT | 365.00 | 1.65 | 1.50 | 1.69 | -0.01 | -0.60% | 2 | 2,866 | 25.57% |
| MSFT240920P00370000 | 2024-06-14 3:09PM EDT | 370.00 | 1.85 | 1.75 | 1.94 | -0.05 | -2.63% | 11 | 2,150 | 24.96% |
| MSFT240920P00375000 | 2024-06-14 12:34PM EDT | 375.00 | 2.21 | 2.10 | 2.25 | +0.10 | +4.74% | 15 | 1,922 | 24.41% |
| MSFT240920P00380000 | 2024-06-14 1:44PM EDT | 380.00 | 2.52 | 2.45 | 2.61 | -0.06 | -2.33% | 8 | 2,216 | 23.87% |
| MSFT240920P00385000 | 2024-06-14 2:14PM EDT | 385.00 | 3.03 | 2.69 | 3.05 | -0.02 | -0.66% | 4 | 2,086 | 23.39% |
| MSFT240920P00390000 | 2024-06-14 3:41PM EDT | 390.00 | 3.53 | 3.40 | 3.55 | -0.05 | -1.40% | 14 | 3,679 | 22.89% |
| MSFT240920P00395000 | 2024-06-14 10:17AM EDT | 395.00 | 4.28 | 3.90 | 4.15 | +0.09 | +2.15% | 5 | 11,111 | 22.43% |
| MSFT240920P00400000 | 2024-06-14 3:50PM EDT | 400.00 | 4.80 | 4.65 | 4.85 | -0.05 | -1.03% | 45 | 4,072 | 21.99% |
| MSFT240920P00405000 | 2024-06-14 3:41PM EDT | 405.00 | 5.68 | 5.45 | 5.70 | -0.05 | -0.87% | 9 | 10,972 | 21.61% |
| MSFT240920P00410000 | 2024-06-14 3:48PM EDT | 410.00 | 6.60 | 6.35 | 6.65 | -0.10 | -1.49% | 53 | 1,735 | 21.20% |
| MSFT240920P00415000 | 2024-06-14 3:53PM EDT | 415.00 | 7.80 | 7.45 | 8.75 | -0.08 | -1.02% | 91 | 1,203 | 22.15% |
| MSFT240920P00420000 | 2024-06-14 3:58PM EDT | 420.00 | 9.00 | 8.75 | 9.05 | -0.25 | -2.70% | 57 | 2,126 | 20.48% |
| MSFT240920P00425000 | 2024-06-14 1:57PM EDT | 425.00 | 10.50 | 10.20 | 10.55 | -0.32 | -2.96% | 26 | 1,909 | 20.18% |
| MSFT240920P00430000 | 2024-06-14 1:04PM EDT | 430.00 | 12.26 | 11.85 | 12.20 | -0.09 | -0.73% | 24 | 2,881 | 19.83% |
| MSFT240920P00435000 | 2024-06-14 2:53PM EDT | 435.00 | 13.96 | 13.70 | 14.05 | -0.34 | -2.38% | 77 | 1,014 | 19.49% |
| MSFT240920P00440000 | 2024-06-14 3:53PM EDT | 440.00 | 16.35 | 15.90 | 16.15 | -0.02 | -0.12% | 233 | 1,183 | 19.19% |
| MSFT240920P00445000 | 2024-06-14 3:59PM EDT | 445.00 | 18.25 | 18.10 | 18.40 | -0.45 | -2.41% | 53 | 302 | 18.81% |
| MSFT240920P00450000 | 2024-06-14 3:50PM EDT | 450.00 | 21.00 | 20.60 | 20.90 | -0.20 | -0.94% | 48 | 605 | 18.46% |
| MSFT240920P00455000 | 2024-05-31 3:24PM EDT | 455.00 | 48.55 | 23.20 | 23.70 | 0.00 | - | 11 | 244 | 18.17% |
| MSFT240920P00460000 | 2024-06-14 2:20PM EDT | 460.00 | 26.97 | 26.10 | 26.85 | +0.69 | +2.63% | 10 | 30 | 18.02% |
| MSFT240920P00465000 | 2024-06-12 3:50PM EDT | 465.00 | 30.52 | 29.30 | 30.05 | 0.00 | - | 4 | 5 | 17.66% |
| MSFT240920P00470000 | 2024-06-12 3:04PM EDT | 470.00 | 33.20 | 32.65 | 33.35 | 0.00 | - | 6 | 21 | 17.12% |
| MSFT240920P00475000 | 2024-06-14 12:11PM EDT | 475.00 | 36.69 | 36.30 | 37.10 | +0.29 | +0.80% | 1 | 9 | 16.87% |
| MSFT240920P00480000 | 2024-05-31 2:25PM EDT | 480.00 | 74.11 | 40.00 | 42.45 | 0.00 | - | 73 | 0 | 18.82% |
| MSFT240920P00485000 | 2024-05-21 12:51PM EDT | 485.00 | 55.44 | 44.00 | 44.80 | 0.00 | - | 2 | 0 | 15.63% |
| MSFT240920P00490000 | 2024-05-03 10:19AM EDT | 490.00 | 84.97 | 73.50 | 77.00 | 0.00 | - | 1 | 0 | 50.08% |
| MSFT240920P00500000 | 2024-06-11 3:03PM EDT | 500.00 | 68.84 | 57.15 | 58.10 | 0.00 | - | 2 | 2 | 14.20% |
| MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 505.00 | 80.10 | 84.70 | 87.70 | 0.00 | - | 2 | 0 | 50.27% |
| MSFT240920P00510000 | 2024-05-21 10:24AM EDT | 510.00 | 81.63 | 66.35 | 68.05 | 0.00 | - | 4 | 0 | 15.77% |
| MSFT240920P00515000 | 2023-09-14 11:05AM EDT | 515.00 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 154.85% |
| MSFT240920P00520000 | 2024-05-10 10:01AM EDT | 520.00 | 107.20 | 94.30 | 97.75 | 0.00 | - | 2 | 0 | 50.52% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 525.00 | 97.13 | 117.55 | 119.05 | 0.00 | - | 4 | 0 | 70.36% |
| MSFT240920P00530000 | 2024-06-14 11:56AM EDT | 530.00 | 88.05 | 86.30 | 88.05 | -0.30 | -0.34% | 1 | 2 | 19.13% |
| MSFT240920P00535000 | 2024-06-06 3:42PM EDT | 535.00 | 111.75 | 91.30 | 93.05 | 0.00 | - | 1 | 0 | 19.92% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 540.00 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 69.29% |
| MSFT240920P00560000 | 2024-05-21 12:51PM EDT | 560.00 | 130.12 | 116.00 | 118.05 | 0.00 | - | - | 0 | 23.74% |
| MSFT240920P00570000 | 2024-05-15 3:48PM EDT | 570.00 | 146.54 | 126.00 | 128.05 | 0.00 | - | 1 | 0 | 25.20% |
| MSFT240920P00580000 | 2024-05-15 3:48PM EDT | 580.00 | 156.56 | 136.00 | 138.95 | 0.00 | - | 1 | 0 | 31.12% |
| MSFT240920P00620000 | 2024-06-05 12:41PM EDT | 620.00 | 197.82 | 176.00 | 179.45 | 0.00 | - | 2 | 0 | 39.02% |
© 2024 Yahoo. Tutti i diritti riservati.