Italia markets open in 1 hour 36 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
37.969,61 -844,95 (-2,18%) EUR/USD
1,0707 -0,0002 (-0,02%) Bitcoin EUR
62.078,83 +254,11 (+0,41%) CMC Crypto 200
1.406,77 -11,10 (-0,78%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00125000 | 2024-06-05 12:33PM EDT | 125.00 | 300.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00130000 | 2024-04-26 9:33AM EDT | 130.00 | 281.44 | 301.00 | 305.40 | 0.00 | - | 1 | 13 | 0.00% |
| MSFT241220C00135000 | 2024-03-04 2:06PM EDT | 135.00 | 286.75 | 287.00 | 291.15 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT241220C00140000 | 2023-12-22 11:57AM EDT | 140.00 | 238.61 | 264.50 | 268.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT241220C00145000 | 2023-09-13 9:35AM EDT | 145.00 | 197.00 | 187.50 | 191.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00150000 | 2023-10-02 3:50PM EDT | 150.00 | 178.15 | 200.50 | 205.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT241220C00155000 | 2023-11-14 10:38AM EDT | 155.00 | 220.00 | 218.00 | 222.00 | 0.00 | - | 8 | 9 | 0.00% |
| MSFT241220C00160000 | 2024-05-06 11:30AM EDT | 160.00 | 253.29 | 265.50 | 269.40 | 0.00 | - | 44 | 54 | 0.00% |
| MSFT241220C00165000 | 2023-11-03 1:56PM EDT | 165.00 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 170.00 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT241220C00175000 | 2024-04-19 3:29PM EDT | 175.00 | 229.37 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 0.00% |
| MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 180.00 | 197.00 | 201.75 | 204.45 | 0.00 | - | 1 | 164 | 0.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 185.00 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT241220C00190000 | 2024-05-29 11:46AM EDT | 190.00 | 244.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 195.00 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 0.00% |
| MSFT241220C00200000 | 2024-06-05 2:05PM EDT | 200.00 | 228.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 205.00 | 225.95 | 210.75 | 214.15 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT241220C00210000 | 2024-06-13 12:13PM EDT | 210.00 | 236.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00215000 | 2024-06-05 10:45AM EDT | 215.00 | 209.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 220.00 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 0.00% |
| MSFT241220C00225000 | 2024-05-14 3:21PM EDT | 225.00 | 198.35 | 220.00 | 224.50 | 0.00 | - | 24 | 97 | 64.96% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 230.00 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 0.00% |
| MSFT241220C00235000 | 2024-05-14 3:20PM EDT | 235.00 | 188.79 | 211.75 | 215.00 | 0.00 | - | 35 | 89 | 64.75% |
| MSFT241220C00240000 | 2024-06-05 2:37PM EDT | 240.00 | 189.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00245000 | 2024-05-22 1:04PM EDT | 245.00 | 192.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00250000 | 2024-06-04 10:54AM EDT | 250.00 | 169.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00255000 | 2024-05-28 3:57PM EDT | 255.00 | 182.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00260000 | 2024-06-12 11:13AM EDT | 260.00 | 185.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241220C00265000 | 2024-06-12 1:57PM EDT | 265.00 | 181.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00270000 | 2024-06-14 10:34AM EDT | 270.00 | 178.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220C00275000 | 2024-06-05 12:47PM EDT | 275.00 | 155.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00280000 | 2024-06-10 12:38PM EDT | 280.00 | 154.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 285.00 | 119.90 | 152.35 | 155.90 | 0.00 | - | 12 | 270 | 0.00% |
| MSFT241220C00290000 | 2024-06-12 12:16PM EDT | 290.00 | 157.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00295000 | 2024-05-29 9:30AM EDT | 295.00 | 140.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00300000 | 2024-06-14 3:52PM EDT | 300.00 | 150.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00305000 | 2024-06-13 10:54AM EDT | 305.00 | 146.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00310000 | 2024-06-05 11:33AM EDT | 310.00 | 120.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT241220C00315000 | 2024-06-11 1:16PM EDT | 315.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00320000 | 2024-06-12 11:43AM EDT | 320.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00325000 | 2024-06-13 1:02PM EDT | 325.00 | 126.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT241220C00330000 | 2024-06-14 12:57PM EDT | 330.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00335000 | 2024-06-11 3:47PM EDT | 335.00 | 107.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00340000 | 2024-06-14 11:16AM EDT | 340.00 | 113.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT241220C00345000 | 2024-06-12 12:06PM EDT | 345.00 | 105.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241220C00350000 | 2024-06-14 10:31AM EDT | 350.00 | 103.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00355000 | 2024-06-14 12:02PM EDT | 355.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT241220C00360000 | 2024-06-14 3:16PM EDT | 360.00 | 95.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00365000 | 2024-06-14 2:09PM EDT | 365.00 | 91.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00370000 | 2024-06-13 12:22PM EDT | 370.00 | 85.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT241220C00375000 | 2024-06-12 12:21PM EDT | 375.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT241220C00380000 | 2024-06-14 3:34PM EDT | 380.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00385000 | 2024-06-14 3:33PM EDT | 385.00 | 74.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00390000 | 2024-06-14 3:19PM EDT | 390.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MSFT241220C00395000 | 2024-06-14 3:31PM EDT | 395.00 | 66.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT241220C00400000 | 2024-06-14 2:09PM EDT | 400.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00405000 | 2024-06-14 3:40PM EDT | 405.00 | 58.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT241220C00410000 | 2024-06-14 2:17PM EDT | 410.00 | 55.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT241220C00415000 | 2024-06-14 12:16PM EDT | 415.00 | 52.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00420000 | 2024-06-14 3:57PM EDT | 420.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT241220C00425000 | 2024-06-14 1:00PM EDT | 425.00 | 45.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00430000 | 2024-06-14 1:41PM EDT | 430.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT241220C00435000 | 2024-06-14 1:41PM EDT | 435.00 | 39.58 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT241220C00440000 | 2024-06-14 3:29PM EDT | 440.00 | 36.29 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MSFT241220C00445000 | 2024-06-14 2:46PM EDT | 445.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.20% |
| MSFT241220C00450000 | 2024-06-14 3:29PM EDT | 450.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| MSFT241220C00455000 | 2024-06-14 2:53PM EDT | 455.00 | 28.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT241220C00460000 | 2024-06-14 2:49PM EDT | 460.00 | 26.27 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| MSFT241220C00470000 | 2024-06-14 3:39PM EDT | 470.00 | 21.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT241220C00475000 | 2024-06-14 2:03PM EDT | 475.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT241220C00480000 | 2024-06-14 3:48PM EDT | 480.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT241220C00485000 | 2024-06-12 2:24PM EDT | 485.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT241220C00490000 | 2024-06-14 10:53AM EDT | 490.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT241220C00495000 | 2024-06-14 3:46PM EDT | 495.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MSFT241220C00500000 | 2024-06-14 3:29PM EDT | 500.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MSFT241220C00505000 | 2024-06-14 2:45PM EDT | 505.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT241220C00510000 | 2024-06-14 3:16PM EDT | 510.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT241220C00515000 | 2024-06-14 2:56PM EDT | 515.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| MSFT241220C00520000 | 2024-06-14 11:02AM EDT | 520.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241220C00525000 | 2024-06-13 3:52PM EDT | 525.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT241220C00530000 | 2024-06-12 3:08PM EDT | 530.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT241220C00535000 | 2024-06-13 11:33AM EDT | 535.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00540000 | 2024-06-14 3:29PM EDT | 540.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220C00550000 | 2024-06-14 3:39PM EDT | 550.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT241220C00560000 | 2024-06-14 2:27PM EDT | 560.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241220C00570000 | 2024-06-12 3:16PM EDT | 570.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MSFT241220C00580000 | 2024-06-14 3:59PM EDT | 580.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| MSFT241220C00600000 | 2024-06-14 3:58PM EDT | 600.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| MSFT241220C00620000 | 2024-06-14 3:07PM EDT | 620.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220C00640000 | 2024-06-14 1:34PM EDT | 640.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00125000 | 2024-06-11 1:54PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00130000 | 2024-02-01 2:37PM EDT | 130.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 10 | 458 | 62.89% |
| MSFT241220P00135000 | 2024-02-21 4:33PM EDT | 135.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 1,638 | 60.74% |
| MSFT241220P00140000 | 2024-05-16 2:21PM EDT | 140.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 1 | 1,969 | 56.06% |
| MSFT241220P00145000 | 2024-02-07 3:40PM EDT | 145.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 13 | 2,320 | 57.23% |
| MSFT241220P00150000 | 2024-05-15 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 1,573 | 54.98% |
| MSFT241220P00155000 | 2024-06-06 2:02PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT241220P00160000 | 2024-06-06 2:02PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT241220P00165000 | 2024-05-30 12:07PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT241220P00170000 | 2024-05-24 3:51PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT241220P00175000 | 2024-05-24 3:49PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT241220P00180000 | 2024-06-14 10:01AM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT241220P00185000 | 2024-05-24 3:50PM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT241220P00190000 | 2024-05-30 12:08PM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT241220P00195000 | 2024-06-12 9:30AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00200000 | 2024-06-11 9:30AM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00205000 | 2024-05-22 9:44AM EDT | 205.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00210000 | 2024-06-13 12:28PM EDT | 210.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00215000 | 2024-05-30 12:06PM EDT | 215.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT241220P00220000 | 2024-05-22 10:34AM EDT | 220.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT241220P00225000 | 2024-06-07 11:25AM EDT | 225.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| MSFT241220P00230000 | 2024-06-06 12:00PM EDT | 230.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00235000 | 2024-05-30 12:18PM EDT | 235.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00240000 | 2024-06-14 1:25PM EDT | 240.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00245000 | 2024-06-14 12:48PM EDT | 245.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00250000 | 2024-06-13 2:42PM EDT | 250.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MSFT241220P00255000 | 2024-05-30 3:35PM EDT | 255.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT241220P00260000 | 2024-06-14 10:11AM EDT | 260.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00265000 | 2024-06-10 3:27PM EDT | 265.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00270000 | 2024-06-12 11:54AM EDT | 270.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00275000 | 2024-06-14 3:45PM EDT | 275.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241220P00280000 | 2024-06-12 1:37PM EDT | 280.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MSFT241220P00285000 | 2024-06-14 11:03AM EDT | 285.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00290000 | 2024-06-14 11:04AM EDT | 290.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00295000 | 2024-06-14 10:51AM EDT | 295.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00300000 | 2024-06-14 11:52AM EDT | 300.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00305000 | 2024-06-12 3:22PM EDT | 305.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT241220P00310000 | 2024-06-13 11:10AM EDT | 310.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00315000 | 2024-06-07 3:57PM EDT | 315.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT241220P00320000 | 2024-06-14 10:52AM EDT | 320.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241220P00325000 | 2024-06-13 10:58AM EDT | 325.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220P00330000 | 2024-06-12 2:59PM EDT | 330.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241220P00335000 | 2024-06-14 12:48PM EDT | 335.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220P00340000 | 2024-06-14 9:56AM EDT | 340.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220P00345000 | 2024-06-12 11:31AM EDT | 345.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT241220P00350000 | 2024-06-14 3:28PM EDT | 350.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT241220P00355000 | 2024-06-13 3:31PM EDT | 355.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220P00360000 | 2024-06-14 3:26PM EDT | 360.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220P00365000 | 2024-06-12 3:55PM EDT | 365.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 6.25% |
| MSFT241220P00370000 | 2024-06-14 10:04AM EDT | 370.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241220P00375000 | 2024-06-14 3:40PM EDT | 375.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220P00380000 | 2024-06-14 1:32PM EDT | 380.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT241220P00385000 | 2024-06-14 1:37PM EDT | 385.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT241220P00390000 | 2024-06-14 12:13PM EDT | 390.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT241220P00395000 | 2024-06-14 2:33PM EDT | 395.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT241220P00400000 | 2024-06-14 3:28PM EDT | 400.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| MSFT241220P00405000 | 2024-06-14 2:23PM EDT | 405.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MSFT241220P00410000 | 2024-06-14 2:39PM EDT | 410.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT241220P00415000 | 2024-06-14 9:54AM EDT | 415.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT241220P00420000 | 2024-06-14 1:30PM EDT | 420.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT241220P00425000 | 2024-06-14 12:59PM EDT | 425.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT241220P00430000 | 2024-06-14 3:30PM EDT | 430.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| MSFT241220P00435000 | 2024-06-14 2:33PM EDT | 435.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| MSFT241220P00440000 | 2024-06-14 12:52PM EDT | 440.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MSFT241220P00445000 | 2024-06-13 2:17PM EDT | 445.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220P00450000 | 2024-06-14 3:30PM EDT | 450.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT241220P00455000 | 2024-06-14 10:17AM EDT | 455.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220P00460000 | 2024-06-14 12:26PM EDT | 460.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241220P00470000 | 2024-05-23 1:40PM EDT | 470.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT241220P00475000 | 2024-06-10 11:54AM EDT | 475.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00480000 | 2024-05-29 9:30AM EDT | 480.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 485.00 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 34.62% |
| MSFT241220P00490000 | 2024-05-23 12:50PM EDT | 490.00 | 61.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00495000 | 2024-06-13 11:36AM EDT | 495.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241220P00500000 | 2024-06-14 3:30PM EDT | 500.00 | 60.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 505.00 | 96.75 | 74.40 | 77.50 | 0.00 | - | 15 | 0 | 28.57% |
| MSFT241220P00510000 | 2024-05-24 11:00AM EDT | 510.00 | 81.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 515.00 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 120.27% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 520.00 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 55.64% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 525.00 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 50.04% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 530.00 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 114.81% |
| MSFT241220P00535000 | 2024-06-05 12:33PM EDT | 535.00 | 112.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220P00540000 | 2024-06-05 3:26PM EDT | 540.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00550000 | 2024-06-12 3:41PM EDT | 550.00 | 109.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 570.00 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 61.83% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 580.00 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 42.15% |
| MSFT241220P00600000 | 2024-05-15 3:48PM EDT | 600.00 | 176.57 | 156.65 | 158.25 | 0.00 | - | 10 | 0 | 22.12% |
| MSFT241220P00620000 | 2024-05-15 3:48PM EDT | 620.00 | 196.59 | 176.65 | 179.25 | 0.00 | - | 3 | 0 | 27.58% |
© 2024 Yahoo. Tutti i diritti riservati.