Italia markets open in 4 hours 48 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.057,22 -757,34 (-1,95%) EUR/USD
1,0704 -0,0005 (-0,04%) Bitcoin EUR
61.983,07 +192,47 (+0,31%) CMC Crypto 200
1.410,66 -7,21 (-0,51%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620C00115000 | 2024-06-14 10:05AM EDT | 115.00 | 330.52 | 329.00 | 334.00 | +26.82 | +8.83% | 1 | 49 | 82.81% |
| MSFT250620C00120000 | 2024-06-14 3:24PM EDT | 120.00 | 326.50 | 324.50 | 329.00 | +36.22 | +12.48% | 95 | 213 | 81.38% |
| MSFT250620C00125000 | 2024-04-25 2:40PM EDT | 125.00 | 277.00 | 307.50 | 312.00 | 0.00 | - | 5 | 58 | 0.00% |
| MSFT250620C00130000 | 2024-06-05 2:13PM EDT | 130.00 | 298.05 | 315.00 | 319.50 | 0.00 | - | 90 | 377 | 78.57% |
| MSFT250620C00135000 | 2024-06-04 10:32AM EDT | 135.00 | 283.21 | 310.00 | 315.00 | 0.00 | - | 40 | 142 | 77.20% |
| MSFT250620C00140000 | 2023-05-31 9:36AM EDT | 140.00 | 203.25 | 209.00 | 213.95 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250620C00145000 | 2024-03-04 10:30AM EDT | 145.00 | 274.59 | 279.00 | 284.00 | 0.00 | - | 1 | 136 | 0.00% |
| MSFT250620C00150000 | 2024-05-30 3:09PM EDT | 150.00 | 274.00 | 296.00 | 300.50 | 0.00 | - | 2 | 764 | 73.20% |
| MSFT250620C00155000 | 2024-03-28 1:53PM EDT | 155.00 | 271.09 | 256.00 | 260.50 | 0.00 | - | 1 | 131 | 0.00% |
| MSFT250620C00160000 | 2024-04-05 10:34AM EDT | 160.00 | 268.83 | 251.10 | 255.45 | 0.00 | - | 1 | 16 | 0.00% |
| MSFT250620C00165000 | 2024-05-13 1:42PM EDT | 165.00 | 256.49 | 280.50 | 285.50 | 0.00 | - | 2 | 31 | 66.61% |
| MSFT250620C00170000 | 2024-06-12 10:53AM EDT | 170.00 | 275.09 | 277.05 | 282.00 | 0.00 | - | 1 | 264 | 68.84% |
| MSFT250620C00175000 | 2023-12-20 11:13AM EDT | 175.00 | 207.70 | 229.50 | 234.50 | 0.00 | - | 1 | 29 | 0.00% |
| MSFT250620C00180000 | 2024-06-07 10:30AM EDT | 180.00 | 252.00 | 267.55 | 271.90 | 0.00 | - | 3 | 1,091 | 65.67% |
| MSFT250620C00185000 | 2024-04-26 3:49PM EDT | 185.00 | 231.58 | 251.10 | 255.45 | 0.00 | - | 1 | 51 | 0.00% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 190.00 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 0.00% |
| MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 195.00 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 0.00% |
| MSFT250620C00200000 | 2024-06-07 9:50AM EDT | 200.00 | 234.28 | 249.10 | 253.00 | 0.00 | - | 1 | 121 | 61.68% |
| MSFT250620C00205000 | 2024-04-18 2:13PM EDT | 205.00 | 211.50 | 223.00 | 227.50 | 0.00 | - | 1 | 49 | 0.00% |
| MSFT250620C00210000 | 2024-06-14 10:40AM EDT | 210.00 | 240.53 | 239.55 | 243.50 | +12.53 | +5.50% | 5 | 66 | 59.34% |
| MSFT250620C00215000 | 2024-05-30 2:51PM EDT | 215.00 | 211.50 | 235.00 | 239.00 | 0.00 | - | 1 | 15 | 58.62% |
| MSFT250620C00220000 | 2024-06-12 1:12PM EDT | 220.00 | 230.00 | 230.25 | 234.95 | 0.00 | - | 20 | 169 | 58.11% |
| MSFT250620C00225000 | 2024-05-20 11:37AM EDT | 225.00 | 211.00 | 225.50 | 229.50 | 0.00 | - | 1 | 113 | 56.39% |
| MSFT250620C00230000 | 2024-05-14 3:55PM EDT | 230.00 | 198.54 | 220.60 | 224.50 | 0.00 | - | 128 | 593 | 54.97% |
| MSFT250620C00235000 | 2024-06-14 1:39PM EDT | 235.00 | 218.85 | 216.10 | 221.00 | +12.26 | +5.93% | 1 | 179 | 55.07% |
| MSFT250620C00240000 | 2024-06-14 12:02PM EDT | 240.00 | 214.04 | 211.55 | 216.45 | +12.93 | +6.43% | 1 | 343 | 54.27% |
| MSFT250620C00245000 | 2024-05-14 3:08PM EDT | 245.00 | 184.42 | 206.00 | 210.50 | 0.00 | - | 49 | 462 | 51.70% |
| MSFT250620C00250000 | 2024-06-13 1:15PM EDT | 250.00 | 203.93 | 202.00 | 206.50 | 0.00 | - | 1 | 506 | 51.73% |
| MSFT250620C00255000 | 2024-05-14 3:39PM EDT | 255.00 | 175.64 | 196.50 | 201.50 | 0.00 | - | 60 | 127 | 53.35% |
| MSFT250620C00260000 | 2024-05-30 3:36PM EDT | 260.00 | 169.80 | 193.00 | 197.95 | 0.00 | - | 1 | 269 | 50.57% |
| MSFT250620C00265000 | 2024-04-26 3:23PM EDT | 265.00 | 161.05 | 177.50 | 181.45 | 0.00 | - | 1 | 152 | 35.02% |
| MSFT250620C00270000 | 2024-06-13 1:55PM EDT | 270.00 | 184.86 | 184.00 | 188.50 | 0.00 | - | 30 | 597 | 51.49% |
| MSFT250620C00275000 | 2024-06-05 3:15PM EDT | 275.00 | 163.70 | 179.50 | 183.95 | 0.00 | - | 1 | 89 | 50.59% |
| MSFT250620C00280000 | 2024-06-06 9:34AM EDT | 280.00 | 176.00 | 175.00 | 179.00 | +16.00 | +10.00% | 2 | 249 | 49.24% |
| MSFT250620C00285000 | 2024-06-05 12:47PM EDT | 285.00 | 153.42 | 170.00 | 174.95 | 0.00 | - | 1 | 132 | 48.89% |
| MSFT250620C00290000 | 2024-06-13 11:22AM EDT | 290.00 | 168.78 | 165.50 | 170.50 | 0.00 | - | 1 | 388 | 48.08% |
| MSFT250620C00295000 | 2024-06-13 2:35PM EDT | 295.00 | 162.33 | 161.50 | 165.50 | 0.00 | - | 2 | 97 | 46.71% |
| MSFT250620C00300000 | 2024-06-13 1:55PM EDT | 300.00 | 157.81 | 157.05 | 161.50 | 0.00 | - | 38 | 1,095 | 46.36% |
| MSFT250620C00305000 | 2024-06-07 11:41AM EDT | 305.00 | 138.47 | 153.00 | 157.50 | 0.00 | - | 1 | 459 | 45.98% |
| MSFT250620C00310000 | 2024-06-13 3:22PM EDT | 310.00 | 150.15 | 148.35 | 153.00 | +1.40 | +0.94% | 1 | 798 | 45.09% |
| MSFT250620C00315000 | 2024-06-12 9:33AM EDT | 315.00 | 139.45 | 144.10 | 148.50 | 0.00 | - | 1 | 618 | 44.21% |
| MSFT250620C00320000 | 2024-06-14 10:08AM EDT | 320.00 | 141.90 | 139.65 | 144.00 | +3.50 | +2.53% | 1 | 1,105 | 43.32% |
| MSFT250620C00325000 | 2024-06-14 12:27PM EDT | 325.00 | 137.53 | 135.40 | 139.80 | +1.68 | +1.24% | 7 | 530 | 42.69% |
| MSFT250620C00330000 | 2024-06-14 11:36AM EDT | 330.00 | 133.00 | 130.95 | 135.50 | +5.30 | +4.15% | 1 | 458 | 41.95% |
| MSFT250620C00335000 | 2024-06-11 2:17PM EDT | 335.00 | 117.80 | 126.75 | 131.40 | 0.00 | - | 1 | 344 | 41.37% |
| MSFT250620C00340000 | 2024-06-13 12:04PM EDT | 340.00 | 123.95 | 123.65 | 125.80 | 0.00 | - | 6 | 725 | 39.56% |
| MSFT250620C00345000 | 2024-06-12 3:01PM EDT | 345.00 | 119.25 | 118.90 | 121.15 | 0.00 | - | 2 | 356 | 38.53% |
| MSFT250620C00350000 | 2024-06-14 11:26AM EDT | 350.00 | 116.25 | 114.00 | 117.45 | +1.37 | +1.19% | 2 | 1,617 | 38.25% |
| MSFT250620C00355000 | 2024-06-13 12:04PM EDT | 355.00 | 111.79 | 110.05 | 113.40 | 0.00 | - | 2 | 384 | 37.66% |
| MSFT250620C00360000 | 2024-06-14 3:37PM EDT | 360.00 | 108.05 | 106.90 | 109.10 | +12.19 | +12.72% | 3 | 948 | 36.87% |
| MSFT250620C00365000 | 2024-06-14 2:22PM EDT | 365.00 | 104.23 | 103.95 | 106.20 | +0.45 | +0.43% | 1 | 579 | 37.08% |
| MSFT250620C00370000 | 2024-06-13 10:44AM EDT | 370.00 | 96.50 | 98.95 | 101.40 | -5.85 | -5.72% | 1 | 784 | 35.89% |
| MSFT250620C00375000 | 2024-06-14 10:55AM EDT | 375.00 | 96.75 | 94.50 | 97.75 | +0.80 | +0.83% | 5 | 1,963 | 35.50% |
| MSFT250620C00380000 | 2024-06-14 2:03PM EDT | 380.00 | 93.00 | 92.60 | 93.85 | -0.55 | -0.59% | 233 | 3,082 | 34.90% |
| MSFT250620C00385000 | 2024-06-13 3:48PM EDT | 385.00 | 89.12 | 88.10 | 92.00 | 0.00 | - | 1 | 389 | 35.65% |
| MSFT250620C00390000 | 2024-06-14 3:57PM EDT | 390.00 | 87.00 | 85.40 | 86.80 | +4.28 | +5.17% | 10 | 1,337 | 34.14% |
| MSFT250620C00395000 | 2024-06-14 10:26AM EDT | 395.00 | 81.65 | 81.80 | 85.00 | +12.45 | +17.99% | 1 | 443 | 34.81% |
| MSFT250620C00400000 | 2024-06-14 11:41AM EDT | 400.00 | 78.70 | 77.80 | 81.50 | +0.73 | +0.94% | 1 | 2,534 | 34.35% |
| MSFT250620C00405000 | 2024-06-13 1:01PM EDT | 405.00 | 75.25 | 74.65 | 77.00 | 0.00 | - | 4 | 2,238 | 33.24% |
| MSFT250620C00410000 | 2024-06-14 10:39AM EDT | 410.00 | 71.80 | 70.75 | 74.75 | +0.80 | +1.13% | 2 | 2,852 | 33.49% |
| MSFT250620C00415000 | 2024-06-13 12:34PM EDT | 415.00 | 67.40 | 67.10 | 72.00 | 0.00 | - | 5 | 503 | 33.39% |
| MSFT250620C00420000 | 2024-06-14 11:51AM EDT | 420.00 | 65.40 | 64.50 | 67.05 | +0.41 | +0.63% | 3 | 1,021 | 31.94% |
| MSFT250620C00425000 | 2024-06-14 11:15AM EDT | 425.00 | 63.00 | 61.00 | 65.50 | +1.06 | +1.71% | 5 | 974 | 32.48% |
| MSFT250620C00430000 | 2024-06-14 11:58AM EDT | 430.00 | 59.80 | 59.35 | 61.10 | +0.40 | +0.67% | 3 | 1,704 | 31.31% |
| MSFT250620C00435000 | 2024-06-14 3:30PM EDT | 435.00 | 56.87 | 56.45 | 58.10 | -0.13 | -0.23% | 6 | 1,014 | 30.93% |
| MSFT250620C00440000 | 2024-06-14 3:44PM EDT | 440.00 | 54.80 | 53.55 | 55.15 | +1.75 | +3.30% | 41 | 1,027 | 30.53% |
| MSFT250620C00445000 | 2024-06-14 11:33AM EDT | 445.00 | 51.55 | 50.85 | 52.70 | -0.35 | -0.67% | 5 | 635 | 30.39% |
| MSFT250620C00450000 | 2024-06-14 3:09PM EDT | 450.00 | 48.97 | 48.20 | 50.20 | +1.67 | +3.53% | 12 | 1,479 | 30.18% |
| MSFT250620C00455000 | 2024-06-14 10:59AM EDT | 455.00 | 46.48 | 45.40 | 47.45 | -0.47 | -1.00% | 13 | 1,100 | 29.79% |
| MSFT250620C00460000 | 2024-06-14 11:54AM EDT | 460.00 | 43.05 | 42.70 | 44.95 | -0.07 | -0.16% | 3 | 1,224 | 29.50% |
| MSFT250620C00465000 | 2024-06-13 10:13AM EDT | 465.00 | 40.91 | 40.95 | 42.10 | 0.00 | - | 5 | 329 | 28.97% |
| MSFT250620C00470000 | 2024-06-14 2:20PM EDT | 470.00 | 39.00 | 38.15 | 39.90 | +0.69 | +1.80% | 39 | 1,473 | 28.77% |
| MSFT250620C00475000 | 2024-06-14 1:17PM EDT | 475.00 | 36.80 | 36.45 | 38.00 | +1.02 | +2.85% | 17 | 1,249 | 28.70% |
| MSFT250620C00480000 | 2024-06-14 2:28PM EDT | 480.00 | 34.95 | 33.10 | 35.95 | +1.50 | +4.48% | 6 | 673 | 28.51% |
| MSFT250620C00485000 | 2024-06-14 2:29PM EDT | 485.00 | 32.75 | 31.70 | 33.45 | +0.85 | +2.66% | 15 | 205 | 28.02% |
| MSFT250620C00490000 | 2024-06-14 2:28PM EDT | 490.00 | 31.00 | 29.75 | 32.20 | +0.10 | +0.32% | 3 | 1,986 | 28.20% |
| MSFT250620C00495000 | 2024-06-13 1:56PM EDT | 495.00 | 28.35 | 27.90 | 30.15 | 0.00 | - | 2 | 581 | 27.89% |
| MSFT250620C00500000 | 2024-06-14 2:21PM EDT | 500.00 | 27.20 | 26.15 | 27.80 | +0.33 | +1.23% | 7 | 1,638 | 27.35% |
| MSFT250620C00505000 | 2024-06-13 12:25PM EDT | 505.00 | 24.80 | 24.45 | 26.25 | 0.00 | - | 3 | 468 | 27.25% |
| MSFT250620C00510000 | 2024-06-14 10:55AM EDT | 510.00 | 24.05 | 22.85 | 24.45 | +0.30 | +1.26% | 2 | 798 | 26.95% |
| MSFT250620C00515000 | 2024-06-12 3:19PM EDT | 515.00 | 22.35 | 21.30 | 23.65 | 0.00 | - | 6 | 515 | 27.23% |
| MSFT250620C00520000 | 2024-06-14 2:00PM EDT | 520.00 | 21.05 | 20.65 | 22.00 | +0.93 | +4.62% | 16 | 1,712 | 26.94% |
| MSFT250620C00525000 | 2024-06-14 2:01PM EDT | 525.00 | 19.65 | 17.30 | 20.90 | +0.35 | +1.81% | 14 | 1,351 | 26.97% |
| MSFT250620C00530000 | 2024-06-13 2:10PM EDT | 530.00 | 17.80 | 16.00 | 19.55 | 0.00 | - | 179 | 411 | 26.80% |
| MSFT250620C00535000 | 2024-06-14 11:11AM EDT | 535.00 | 17.35 | 15.90 | 17.80 | +1.60 | +10.16% | 2 | 1,171 | 26.32% |
| MSFT250620C00540000 | 2024-06-14 3:37PM EDT | 540.00 | 15.94 | 14.05 | 16.60 | +1.14 | +7.70% | 27 | 1,345 | 26.16% |
| MSFT250620C00550000 | 2024-06-14 3:31PM EDT | 550.00 | 13.78 | 13.65 | 14.05 | +0.03 | +0.22% | 7 | 2,480 | 25.60% |
| MSFT250620C00560000 | 2024-06-14 1:37PM EDT | 560.00 | 12.00 | 10.95 | 12.60 | +0.59 | +5.17% | 5 | 739 | 25.69% |
| MSFT250620C00570000 | 2024-06-14 10:18AM EDT | 570.00 | 10.04 | 9.15 | 10.70 | +0.04 | +0.40% | 2 | 1,215 | 25.30% |
| MSFT250620C00580000 | 2024-06-14 12:01PM EDT | 580.00 | 8.98 | 7.60 | 9.40 | +0.53 | +6.27% | 2 | 800 | 25.24% |
| MSFT250620C00600000 | 2024-06-14 2:36PM EDT | 600.00 | 6.55 | 6.25 | 6.75 | +0.55 | +9.17% | 41 | 1,658 | 24.67% |
| MSFT250620C00610000 | 2024-06-14 1:32PM EDT | 610.00 | 5.50 | 5.30 | 6.00 | -0.10 | -1.79% | 29 | 1,536 | 24.76% |
| MSFT250620C00620000 | 2024-06-14 3:55PM EDT | 620.00 | 4.85 | 4.55 | 5.00 | +0.45 | +10.23% | 22 | 5,398 | 24.44% |
| MSFT250620C00640000 | 2024-06-14 1:48PM EDT | 640.00 | 3.80 | 2.86 | 3.90 | +0.45 | +13.43% | 8 | 854 | 24.58% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620P00115000 | 2024-06-04 11:34AM EDT | 115.00 | 0.20 | 0.08 | 0.15 | 0.00 | - | 1 | 2,368 | 50.98% |
| MSFT250620P00120000 | 2024-06-04 11:34AM EDT | 120.00 | 0.08 | 0.00 | 0.33 | 0.00 | - | 10 | 1,032 | 54.08% |
| MSFT250620P00125000 | 2024-03-18 9:30AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 25.00% |
| MSFT250620P00130000 | 2024-03-18 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| MSFT250620P00135000 | 2023-11-20 10:51AM EDT | 135.00 | 0.60 | 0.10 | 0.70 | 0.00 | - | 4 | 73 | 50.59% |
| MSFT250620P00140000 | 2024-06-14 11:07AM EDT | 140.00 | 0.06 | 0.05 | 0.15 | -0.26 | -81.25% | 30 | 812 | 43.80% |
| MSFT250620P00145000 | 2024-04-30 11:55AM EDT | 145.00 | 0.41 | 0.00 | 2.36 | 0.00 | - | 4 | 257 | 55.62% |
| MSFT250620P00150000 | 2024-06-05 1:05PM EDT | 150.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 10 | 2,995 | 47.68% |
| MSFT250620P00155000 | 2024-01-29 12:14PM EDT | 155.00 | 0.53 | 0.02 | 1.05 | 0.00 | - | 30 | 567 | 51.54% |
| MSFT250620P00160000 | 2024-06-13 11:27AM EDT | 160.00 | 0.25 | 0.00 | 2.33 | 0.00 | - | 1 | 242 | 50.92% |
| MSFT250620P00165000 | 2024-06-05 1:39PM EDT | 165.00 | 0.26 | 0.11 | 0.49 | 0.00 | - | 20 | 199 | 43.60% |
| MSFT250620P00170000 | 2024-04-26 11:59AM EDT | 170.00 | 0.59 | 0.00 | 2.46 | 0.00 | - | 2 | 328 | 54.82% |
| MSFT250620P00175000 | 2024-04-09 9:30AM EDT | 175.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 12.50% |
| MSFT250620P00180000 | 2024-06-12 3:04PM EDT | 180.00 | 0.37 | 0.01 | 1.00 | 0.00 | - | 1 | 211 | 44.36% |
| MSFT250620P00185000 | 2024-06-14 9:39AM EDT | 185.00 | 0.43 | 0.30 | 2.46 | -0.13 | -23.21% | 2 | 111 | 50.42% |
| MSFT250620P00190000 | 2024-06-06 1:03PM EDT | 190.00 | 0.51 | 0.00 | 2.52 | 0.00 | - | 1 | 72 | 49.26% |
| MSFT250620P00195000 | 2024-04-25 9:45AM EDT | 195.00 | 1.53 | 0.00 | 2.68 | 0.00 | - | 2 | 182 | 48.49% |
| MSFT250620P00200000 | 2024-06-12 3:04PM EDT | 200.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 740 | 41.04% |
| MSFT250620P00205000 | 2024-06-04 1:03PM EDT | 205.00 | 0.90 | 0.00 | 2.65 | 0.00 | - | 25 | 205 | 45.75% |
| MSFT250620P00210000 | 2024-06-06 11:14AM EDT | 210.00 | 0.79 | 0.10 | 2.70 | 0.00 | - | 4 | 1,499 | 44.65% |
| MSFT250620P00215000 | 2024-06-14 1:39PM EDT | 215.00 | 0.73 | 0.00 | 2.78 | -0.19 | -20.65% | 1 | 162 | 43.67% |
| MSFT250620P00220000 | 2024-05-23 12:50PM EDT | 220.00 | 0.95 | 0.00 | 2.40 | 0.00 | - | 1 | 1,038 | 41.21% |
| MSFT250620P00225000 | 2024-06-04 2:17PM EDT | 225.00 | 1.40 | 0.00 | 2.93 | 0.00 | - | 40 | 364 | 41.71% |
| MSFT250620P00230000 | 2024-06-10 2:48PM EDT | 230.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 433 | 40.73% |
| MSFT250620P00235000 | 2024-06-12 10:04AM EDT | 235.00 | 0.90 | 0.90 | 3.10 | 0.00 | - | 5 | 236 | 39.85% |
| MSFT250620P00240000 | 2024-06-12 10:52AM EDT | 240.00 | 1.10 | 0.00 | 3.20 | 0.00 | - | 2 | 821 | 38.97% |
| MSFT250620P00245000 | 2024-06-06 3:08PM EDT | 245.00 | 1.50 | 0.00 | 3.30 | 0.00 | - | 54 | 513 | 38.10% |
| MSFT250620P00250000 | 2024-06-14 3:31PM EDT | 250.00 | 1.29 | 0.71 | 3.15 | +0.15 | +13.16% | 98 | 1,573 | 36.62% |
| MSFT250620P00255000 | 2024-06-10 1:23PM EDT | 255.00 | 1.68 | 0.00 | 3.60 | 0.00 | - | 15 | 574 | 36.62% |
| MSFT250620P00260000 | 2024-06-12 2:40PM EDT | 260.00 | 1.50 | 0.01 | 3.75 | 0.00 | - | 1 | 876 | 35.87% |
| MSFT250620P00265000 | 2024-06-12 2:03PM EDT | 265.00 | 1.62 | 0.01 | 3.70 | 0.00 | - | 7 | 948 | 34.69% |
| MSFT250620P00270000 | 2024-06-14 9:30AM EDT | 270.00 | 2.39 | 0.10 | 2.70 | +0.04 | +1.70% | 1 | 351 | 31.34% |
| MSFT250620P00275000 | 2024-06-14 10:43AM EDT | 275.00 | 1.86 | 0.19 | 4.20 | -0.08 | -4.12% | 1 | 475 | 33.61% |
| MSFT250620P00280000 | 2024-06-13 10:44AM EDT | 280.00 | 2.30 | 2.05 | 2.78 | 0.00 | - | 3 | 880 | 29.58% |
| MSFT250620P00285000 | 2024-06-13 3:23PM EDT | 285.00 | 2.36 | 0.44 | 4.45 | 0.00 | - | 4 | 315 | 32.00% |
| MSFT250620P00290000 | 2024-06-14 11:47AM EDT | 290.00 | 2.79 | 1.60 | 3.75 | +0.09 | +3.33% | 5 | 315 | 29.69% |
| MSFT250620P00295000 | 2024-06-13 2:58PM EDT | 295.00 | 2.94 | 2.56 | 3.80 | 0.00 | - | 1 | 464 | 28.80% |
| MSFT250620P00300000 | 2024-06-14 10:19AM EDT | 300.00 | 3.38 | 2.57 | 3.50 | +0.21 | +6.62% | 182 | 1,099 | 27.28% |
| MSFT250620P00305000 | 2024-06-14 3:16PM EDT | 305.00 | 3.55 | 3.15 | 3.85 | +0.90 | +33.96% | 2 | 193 | 26.97% |
| MSFT250620P00310000 | 2024-06-14 2:59PM EDT | 310.00 | 4.05 | 2.35 | 4.20 | +0.05 | +1.25% | 7 | 600 | 26.62% |
| MSFT250620P00315000 | 2024-06-10 1:57PM EDT | 315.00 | 5.22 | 3.35 | 4.75 | 0.00 | - | 2 | 509 | 26.53% |
| MSFT250620P00320000 | 2024-06-14 3:37PM EDT | 320.00 | 4.80 | 4.15 | 5.05 | 0.00 | - | 22 | 905 | 26.01% |
| MSFT250620P00325000 | 2024-06-13 9:36AM EDT | 325.00 | 5.25 | 5.00 | 5.50 | 0.00 | - | 3 | 887 | 25.67% |
| MSFT250620P00330000 | 2024-06-14 2:09PM EDT | 330.00 | 5.80 | 5.40 | 6.00 | +0.10 | +1.75% | 7 | 1,038 | 25.36% |
| MSFT250620P00335000 | 2024-06-13 10:22AM EDT | 335.00 | 6.42 | 5.90 | 7.05 | 0.00 | - | 2 | 277 | 25.65% |
| MSFT250620P00340000 | 2024-06-14 3:34PM EDT | 340.00 | 6.85 | 6.60 | 7.15 | 0.00 | - | 1 | 1,085 | 24.77% |
| MSFT250620P00345000 | 2024-06-14 3:42PM EDT | 345.00 | 7.52 | 6.45 | 7.80 | -0.08 | -1.05% | 102 | 1,583 | 24.49% |
| MSFT250620P00350000 | 2024-06-13 2:46PM EDT | 350.00 | 8.79 | 7.75 | 8.45 | +0.63 | +7.72% | 2 | 2,197 | 24.16% |
| MSFT250620P00355000 | 2024-06-14 2:01PM EDT | 355.00 | 8.99 | 7.65 | 9.20 | -1.51 | -14.38% | 6 | 397 | 23.89% |
| MSFT250620P00360000 | 2024-06-14 9:46AM EDT | 360.00 | 9.90 | 8.50 | 10.05 | +0.15 | +1.54% | 1 | 952 | 23.65% |
| MSFT250620P00365000 | 2024-06-14 2:42PM EDT | 365.00 | 10.70 | 10.10 | 10.90 | -0.13 | -1.20% | 20 | 2,326 | 23.37% |
| MSFT250620P00370000 | 2024-06-14 3:14PM EDT | 370.00 | 11.75 | 11.40 | 11.85 | +0.01 | +0.09% | 5 | 1,576 | 23.12% |
| MSFT250620P00375000 | 2024-06-13 2:44PM EDT | 375.00 | 12.62 | 11.20 | 12.90 | 0.00 | - | 60 | 1,731 | 22.90% |
| MSFT250620P00380000 | 2024-06-14 11:50AM EDT | 380.00 | 13.89 | 12.30 | 13.90 | +0.29 | +2.13% | 28 | 1,050 | 22.58% |
| MSFT250620P00385000 | 2024-06-14 2:14PM EDT | 385.00 | 14.83 | 14.35 | 15.65 | -0.17 | -1.13% | 1 | 395 | 22.77% |
| MSFT250620P00390000 | 2024-06-12 1:16PM EDT | 390.00 | 16.15 | 15.55 | 16.70 | 0.00 | - | 9 | 645 | 22.38% |
| MSFT250620P00395000 | 2024-06-14 3:24PM EDT | 395.00 | 17.20 | 16.50 | 19.15 | -0.30 | -1.71% | 106 | 524 | 22.90% |
| MSFT250620P00400000 | 2024-06-14 12:26PM EDT | 400.00 | 18.60 | 18.15 | 20.35 | -0.25 | -1.33% | 12 | 990 | 22.50% |
| MSFT250620P00405000 | 2024-06-10 3:48PM EDT | 405.00 | 23.91 | 18.00 | 21.50 | 0.00 | - | 66 | 436 | 22.02% |
| MSFT250620P00410000 | 2024-06-14 3:44PM EDT | 410.00 | 21.84 | 19.75 | 22.00 | +0.01 | +0.05% | 23 | 284 | 21.09% |
| MSFT250620P00415000 | 2024-06-14 3:34PM EDT | 415.00 | 23.32 | 22.80 | 24.75 | -0.29 | -1.23% | 1 | 589 | 21.52% |
| MSFT250620P00420000 | 2024-06-14 2:25PM EDT | 420.00 | 25.19 | 23.85 | 25.50 | +0.40 | +1.61% | 14 | 551 | 20.66% |
| MSFT250620P00425000 | 2024-06-14 12:17PM EDT | 425.00 | 26.58 | 26.15 | 28.25 | -0.67 | -2.46% | 9 | 1,236 | 20.95% |
| MSFT250620P00430000 | 2024-06-14 9:47AM EDT | 430.00 | 28.81 | 26.50 | 29.30 | +0.51 | +1.80% | 3 | 242 | 20.18% |
| MSFT250620P00435000 | 2024-06-12 3:56PM EDT | 435.00 | 30.30 | 29.60 | 31.25 | 0.00 | - | 54 | 374 | 19.88% |
| MSFT250620P00440000 | 2024-06-14 3:38PM EDT | 440.00 | 33.00 | 31.80 | 33.45 | 0.00 | - | 2 | 327 | 19.66% |
| MSFT250620P00445000 | 2024-06-13 10:31AM EDT | 445.00 | 34.90 | 33.70 | 35.55 | 0.00 | - | 2 | 360 | 19.32% |
| MSFT250620P00450000 | 2024-06-14 3:39PM EDT | 450.00 | 37.50 | 36.25 | 38.60 | +0.13 | +0.35% | 10 | 402 | 19.46% |
| MSFT250620P00455000 | 2024-05-10 10:33AM EDT | 455.00 | 55.72 | 47.20 | 49.05 | 0.00 | - | 100 | 339 | 23.71% |
| MSFT250620P00460000 | 2024-06-14 11:01AM EDT | 460.00 | 42.16 | 41.65 | 43.45 | -0.53 | -1.24% | 2 | 181 | 18.84% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 465.00 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 29.49% |
| MSFT250620P00470000 | 2024-06-12 10:00AM EDT | 470.00 | 49.13 | 46.55 | 49.00 | 0.00 | - | 1 | 72 | 18.36% |
| MSFT250620P00475000 | 2024-06-14 12:14PM EDT | 475.00 | 50.26 | 49.15 | 51.05 | -11.26 | -18.30% | 3 | 7 | 17.59% |
| MSFT250620P00480000 | 2024-06-04 3:27PM EDT | 480.00 | 70.65 | 52.65 | 54.35 | 0.00 | - | 2 | 68 | 17.48% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 485.00 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 27.77% |
| MSFT250620P00490000 | 2024-05-29 9:48AM EDT | 490.00 | 67.62 | 58.20 | 61.00 | 0.00 | - | 1 | 91 | 17.07% |
| MSFT250620P00495000 | 2024-05-14 2:06PM EDT | 495.00 | 83.55 | 62.95 | 64.80 | 0.00 | - | 17 | 18 | 17.07% |
| MSFT250620P00500000 | 2024-06-11 11:06AM EDT | 500.00 | 75.50 | 64.65 | 67.70 | 0.00 | - | 1 | 15 | 16.38% |
| MSFT250620P00505000 | 2024-06-03 9:32AM EDT | 505.00 | 90.43 | 67.20 | 70.85 | 0.00 | - | 1 | 2 | 15.75% |
| MSFT250620P00510000 | 2024-06-05 2:01PM EDT | 510.00 | 88.17 | 72.55 | 74.45 | 0.00 | - | 2 | 8 | 15.32% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 515.00 | 109.16 | 106.20 | 109.80 | 0.00 | - | - | 1 | 35.42% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 520.00 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 37.45% |
| MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 525.00 | 129.24 | 108.00 | 112.50 | 0.00 | - | 2 | 0 | 32.65% |
| MSFT250620P00530000 | 2024-05-17 12:19PM EDT | 530.00 | 110.39 | 87.40 | 90.60 | 0.00 | - | 2 | 0 | 13.99% |
| MSFT250620P00535000 | 2024-02-21 2:36PM EDT | 535.00 | 135.70 | 107.05 | 109.05 | 0.00 | - | 11 | 0 | 25.56% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 550.00 | 128.61 | 149.50 | 154.50 | 0.00 | - | 4 | 0 | 46.26% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 560.00 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 31.36% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 570.00 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 36.73% |
| MSFT250620P00580000 | 2024-03-01 10:32AM EDT | 580.00 | 171.31 | 157.50 | 162.50 | 0.00 | - | 2 | 0 | 36.77% |
| MSFT250620P00600000 | 2024-06-13 10:13AM EDT | 600.00 | 158.02 | 156.20 | 160.00 | 0.00 | - | 2 | 0 | 19.52% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 620.00 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 53.51% |
© 2024 Yahoo. Tutti i diritti riservati.