Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.354,89 +119,04 (+0,19%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219C00125000 | 2024-05-31 9:56AM EDT | 125.00 | 294.24 | 295.00 | 298.50 | -13.56 | -4.41% | 2 | 146 | 68.51% |
| MSFT251219C00130000 | 2024-04-23 9:30AM EDT | 130.00 | 280.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT251219C00135000 | 2024-04-12 11:14AM EDT | 135.00 | 294.25 | 284.50 | 289.50 | 0.00 | - | 1 | 63 | 65.04% |
| MSFT251219C00140000 | 2024-02-07 4:41PM EDT | 140.00 | 281.00 | 271.50 | 276.00 | 0.00 | - | 2 | 63 | 42.02% |
| MSFT251219C00145000 | 2024-03-14 2:17PM EDT | 145.00 | 289.75 | 283.00 | 288.00 | 0.00 | - | 2 | 12 | 77.41% |
| MSFT251219C00150000 | 2024-05-30 3:09PM EDT | 150.00 | 276.45 | 272.00 | 275.50 | 0.00 | - | 2 | 85 | 63.15% |
| MSFT251219C00155000 | 2023-11-17 4:33PM EDT | 155.00 | 226.20 | 222.50 | 226.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT251219C00160000 | 2024-05-17 11:57AM EDT | 160.00 | 268.75 | 262.50 | 266.50 | 0.00 | - | 2 | 70 | 60.99% |
| MSFT251219C00165000 | 2023-11-17 4:33PM EDT | 165.00 | 217.61 | 213.50 | 217.50 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT251219C00170000 | 2024-05-28 3:58PM EDT | 170.00 | 271.20 | 253.50 | 257.50 | 0.00 | - | 1 | 34 | 59.30% |
| MSFT251219C00175000 | 2024-05-14 2:15PM EDT | 175.00 | 250.60 | 249.00 | 253.00 | 0.00 | - | 20 | 15 | 58.45% |
| MSFT251219C00180000 | 2024-05-31 10:03AM EDT | 180.00 | 243.25 | 244.50 | 248.50 | -18.68 | -7.13% | 5 | 21 | 57.60% |
| MSFT251219C00185000 | 2024-05-24 2:21PM EDT | 185.00 | 257.70 | 240.00 | 244.00 | 0.00 | - | 1 | 116 | 56.74% |
| MSFT251219C00190000 | 2024-05-23 10:09AM EDT | 190.00 | 253.04 | 235.50 | 239.50 | 0.00 | - | 11 | 35 | 55.89% |
| MSFT251219C00195000 | 2024-02-05 4:05PM EDT | 195.00 | 223.46 | 219.50 | 224.00 | 0.00 | - | 2 | 16 | 39.82% |
| MSFT251219C00200000 | 2024-05-29 1:41PM EDT | 200.00 | 242.88 | 226.50 | 230.50 | 0.00 | - | 1 | 170 | 54.18% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 205.00 | 217.75 | 236.50 | 240.85 | 0.00 | - | 1 | 29 | 70.04% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 210.00 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 68.28% |
| MSFT251219C00215000 | 2024-05-14 2:52PM EDT | 215.00 | 215.49 | 213.00 | 217.00 | 0.00 | - | 5 | 77 | 51.63% |
| MSFT251219C00220000 | 2024-05-20 9:38AM EDT | 220.00 | 219.35 | 208.50 | 212.50 | 0.00 | - | 1 | 179 | 50.78% |
| MSFT251219C00225000 | 2024-05-20 9:38AM EDT | 225.00 | 214.80 | 204.50 | 208.00 | 0.00 | - | 1 | 93 | 50.22% |
| MSFT251219C00230000 | 2024-05-20 9:38AM EDT | 230.00 | 210.50 | 200.00 | 203.50 | 0.00 | - | 1 | 233 | 51.23% |
| MSFT251219C00235000 | 2024-05-20 9:38AM EDT | 235.00 | 206.05 | 195.50 | 199.50 | 0.00 | - | 1 | 22 | 50.84% |
| MSFT251219C00240000 | 2024-05-30 3:35PM EDT | 240.00 | 194.00 | 191.00 | 195.00 | 0.00 | - | 1 | 66 | 49.92% |
| MSFT251219C00245000 | 2024-05-23 10:33AM EDT | 245.00 | 205.15 | 187.00 | 190.50 | 0.00 | - | 1 | 26 | 49.02% |
| MSFT251219C00250000 | 2024-05-20 11:40AM EDT | 250.00 | 193.52 | 182.50 | 186.50 | 0.00 | - | 1 | 277 | 48.58% |
| MSFT251219C00255000 | 2024-05-22 2:51PM EDT | 255.00 | 192.79 | 178.00 | 182.00 | 0.00 | - | 1 | 71 | 47.67% |
| MSFT251219C00260000 | 2024-04-30 3:59PM EDT | 260.00 | 153.50 | 173.50 | 177.25 | 0.00 | - | 1 | 179 | 46.55% |
| MSFT251219C00265000 | 2024-05-29 3:35PM EDT | 265.00 | 186.00 | 169.50 | 173.50 | 0.00 | - | 2 | 112 | 46.30% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 270.00 | 159.75 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| MSFT251219C00275000 | 2024-04-29 9:53AM EDT | 275.00 | 149.65 | 175.45 | 179.05 | 0.00 | - | 2 | 312 | 54.46% |
| MSFT251219C00280000 | 2024-05-21 11:15AM EDT | 280.00 | 172.35 | 157.00 | 161.00 | 0.00 | - | 20 | 706 | 44.38% |
| MSFT251219C00285000 | 2024-05-21 11:15AM EDT | 285.00 | 168.10 | 153.00 | 157.00 | 0.00 | - | 23 | 147 | 43.85% |
| MSFT251219C00290000 | 2024-05-21 11:14AM EDT | 290.00 | 163.80 | 149.00 | 153.00 | 0.00 | - | 30 | 147 | 43.31% |
| MSFT251219C00295000 | 2024-05-21 11:14AM EDT | 295.00 | 159.80 | 145.00 | 149.00 | 0.00 | - | 12 | 128 | 42.76% |
| MSFT251219C00300000 | 2024-05-31 9:45AM EDT | 300.00 | 140.30 | 141.00 | 145.00 | -5.90 | -4.04% | 2 | 953 | 42.19% |
| MSFT251219C00305000 | 2024-05-21 2:40PM EDT | 305.00 | 154.10 | 137.00 | 141.00 | 0.00 | - | 10 | 308 | 41.60% |
| MSFT251219C00310000 | 2024-05-23 1:11PM EDT | 310.00 | 148.35 | 133.50 | 137.50 | 0.00 | - | 1 | 228 | 41.35% |
| MSFT251219C00315000 | 2024-05-30 3:59PM EDT | 315.00 | 131.20 | 129.50 | 133.50 | 0.00 | - | 7 | 806 | 40.74% |
| MSFT251219C00320000 | 2024-05-13 12:31PM EDT | 320.00 | 128.28 | 125.50 | 129.95 | 0.00 | - | 4 | 280 | 40.41% |
| MSFT251219C00325000 | 2024-05-28 1:21PM EDT | 325.00 | 136.30 | 122.00 | 126.50 | 0.00 | - | 2 | 448 | 40.11% |
| MSFT251219C00330000 | 2024-05-31 10:16AM EDT | 330.00 | 116.10 | 118.00 | 122.50 | -16.38 | -12.36% | 2 | 378 | 39.46% |
| MSFT251219C00335000 | 2024-05-28 9:40AM EDT | 335.00 | 130.00 | 114.50 | 118.00 | 0.00 | - | 18 | 457 | 38.48% |
| MSFT251219C00340000 | 2024-05-30 11:58AM EDT | 340.00 | 115.92 | 111.00 | 115.45 | 0.00 | - | 1 | 311 | 38.68% |
| MSFT251219C00345000 | 2024-05-22 11:30AM EDT | 345.00 | 123.37 | 107.50 | 111.65 | 0.00 | - | 1 | 709 | 38.10% |
| MSFT251219C00350000 | 2024-05-31 11:44AM EDT | 350.00 | 98.79 | 104.00 | 107.25 | -9.61 | -8.87% | 1 | 1,160 | 37.15% |
| MSFT251219C00355000 | 2024-05-31 11:44AM EDT | 355.00 | 95.41 | 100.50 | 103.75 | -17.78 | -15.71% | 1 | 126 | 36.72% |
| MSFT251219C00360000 | 2024-05-30 3:30PM EDT | 360.00 | 102.00 | 97.50 | 101.00 | 0.00 | - | 2 | 2,539 | 36.69% |
| MSFT251219C00365000 | 2024-05-28 12:58PM EDT | 365.00 | 107.16 | 94.00 | 97.95 | 0.00 | - | 1 | 290 | 36.46% |
| MSFT251219C00370000 | 2024-05-31 12:43PM EDT | 370.00 | 84.85 | 90.55 | 94.50 | -18.84 | -18.17% | 1 | 538 | 35.99% |
| MSFT251219C00375000 | 2024-05-28 1:43PM EDT | 375.00 | 101.90 | 87.50 | 91.40 | 0.00 | - | 1 | 547 | 35.69% |
| MSFT251219C00380000 | 2024-05-31 12:39PM EDT | 380.00 | 77.88 | 84.50 | 89.00 | -8.12 | -9.44% | 1 | 2,952 | 35.73% |
| MSFT251219C00385000 | 2024-05-28 10:41AM EDT | 385.00 | 94.85 | 81.00 | 86.00 | 0.00 | - | 1 | 430 | 35.43% |
| MSFT251219C00390000 | 2024-05-30 10:52AM EDT | 390.00 | 81.85 | 78.00 | 81.95 | 0.00 | - | 3 | 580 | 34.56% |
| MSFT251219C00395000 | 2024-05-31 11:16AM EDT | 395.00 | 71.60 | 75.50 | 79.50 | -8.20 | -10.28% | 8 | 600 | 34.50% |
| MSFT251219C00400000 | 2024-05-31 1:01PM EDT | 400.00 | 69.50 | 72.50 | 76.50 | -8.25 | -10.61% | 5 | 1,365 | 34.13% |
| MSFT251219C00405000 | 2024-05-22 10:54AM EDT | 405.00 | 83.10 | 69.50 | 72.85 | 0.00 | - | 4 | 481 | 33.41% |
| MSFT251219C00410000 | 2024-05-31 2:20PM EDT | 410.00 | 62.80 | 67.00 | 71.00 | -15.55 | -19.85% | 2 | 1,470 | 33.58% |
| MSFT251219C00415000 | 2024-05-31 10:23AM EDT | 415.00 | 60.94 | 64.00 | 67.95 | -15.21 | -19.97% | 19 | 510 | 33.11% |
| MSFT251219C00420000 | 2024-05-31 2:51PM EDT | 420.00 | 57.76 | 61.50 | 65.45 | -8.77 | -13.18% | 2 | 1,026 | 32.90% |
| MSFT251219C00425000 | 2024-05-31 3:52PM EDT | 425.00 | 57.50 | 58.50 | 62.95 | -12.45 | -17.80% | 16 | 483 | 32.66% |
| MSFT251219C00430000 | 2024-05-29 1:25PM EDT | 430.00 | 54.98 | 56.50 | 59.50 | -12.51 | -18.54% | 4 | 629 | 31.93% |
| MSFT251219C00435000 | 2024-05-30 2:54PM EDT | 435.00 | 57.77 | 54.00 | 58.00 | 0.00 | - | 1 | 224 | 32.13% |
| MSFT251219C00440000 | 2024-05-31 10:10AM EDT | 440.00 | 50.00 | 51.50 | 55.50 | -13.12 | -20.79% | 1 | 908 | 31.82% |
| MSFT251219C00445000 | 2024-05-29 12:38PM EDT | 445.00 | 60.60 | 49.00 | 52.85 | 0.00 | - | 4 | 2,337 | 31.40% |
| MSFT251219C00450000 | 2024-05-31 3:35PM EDT | 450.00 | 44.50 | 47.00 | 50.30 | -5.50 | -11.00% | 27 | 1,692 | 31.01% |
| MSFT251219C00455000 | 2024-05-22 11:56AM EDT | 455.00 | 55.87 | 44.75 | 47.70 | 0.00 | - | 13 | 619 | 30.57% |
| MSFT251219C00460000 | 2024-05-24 2:47PM EDT | 460.00 | 52.40 | 42.60 | 47.00 | 0.00 | - | 9 | 721 | 31.03% |
| MSFT251219C00465000 | 2024-05-20 3:12PM EDT | 465.00 | 48.20 | 40.50 | 44.50 | 0.00 | - | 52 | 544 | 30.59% |
| MSFT251219C00470000 | 2024-05-30 9:45AM EDT | 470.00 | 41.00 | 38.55 | 41.80 | -4.00 | -8.89% | 5 | 442 | 30.02% |
| MSFT251219C00475000 | 2024-05-31 3:52PM EDT | 475.00 | 36.02 | 36.50 | 41.00 | -9.93 | -21.61% | 1 | 146 | 30.36% |
| MSFT251219C00480000 | 2024-05-31 10:23AM EDT | 480.00 | 32.76 | 34.65 | 38.40 | -11.09 | -25.29% | 6 | 150 | 29.78% |
| MSFT251219C00485000 | 2024-05-30 12:45PM EDT | 485.00 | 37.15 | 33.10 | 37.45 | 0.00 | - | 5 | 179 | 30.00% |
| MSFT251219C00490000 | 2024-05-22 12:30PM EDT | 490.00 | 31.15 | 31.35 | 36.00 | -9.25 | -22.90% | 5 | 522 | 29.95% |
| MSFT251219C00495000 | 2024-05-31 9:45AM EDT | 495.00 | 30.60 | 29.00 | 33.25 | -7.05 | -18.73% | 100 | 360 | 29.22% |
| MSFT251219C00500000 | 2024-05-31 3:52PM EDT | 500.00 | 28.03 | 27.95 | 30.50 | -3.34 | -10.65% | 1 | 1,088 | 28.44% |
| MSFT251219C00505000 | 2024-05-31 1:32PM EDT | 505.00 | 25.13 | 26.60 | 29.80 | -8.85 | -26.04% | 1 | 276 | 28.69% |
| MSFT251219C00510000 | 2024-05-31 11:04AM EDT | 510.00 | 24.50 | 25.15 | 29.00 | -4.00 | -14.04% | 2 | 105 | 28.88% |
| MSFT251219C00515000 | 2024-05-16 2:13PM EDT | 515.00 | 29.00 | 23.60 | 26.05 | 0.00 | - | 36 | 253 | 27.90% |
| MSFT251219C00520000 | 2024-05-31 3:22PM EDT | 520.00 | 21.82 | 22.75 | 24.90 | -8.72 | -28.55% | 10 | 806 | 27.84% |
| MSFT251219C00525000 | 2024-05-21 10:14AM EDT | 525.00 | 28.15 | 21.20 | 25.00 | 0.00 | - | 11 | 357 | 28.45% |
| MSFT251219C00530000 | 2024-05-31 3:22PM EDT | 530.00 | 19.42 | 20.30 | 23.20 | -6.92 | -26.27% | 43 | 748 | 28.00% |
| MSFT251219C00535000 | 2024-05-31 12:48PM EDT | 535.00 | 18.15 | 18.00 | 21.25 | -7.65 | -29.65% | 30 | 166 | 27.42% |
| MSFT251219C00540000 | 2024-05-20 12:46PM EDT | 540.00 | 22.50 | 17.75 | 21.50 | 0.00 | - | 1 | 997 | 28.08% |
| MSFT251219C00550000 | 2024-05-31 3:52PM EDT | 550.00 | 15.95 | 15.55 | 17.95 | -5.69 | -26.29% | 1 | 434 | 26.97% |
| MSFT251219C00560000 | 2024-05-31 9:38AM EDT | 560.00 | 14.95 | 13.80 | 16.50 | -4.55 | -23.33% | 1 | 68 | 27.01% |
| MSFT251219C00570000 | 2024-05-31 3:42PM EDT | 570.00 | 12.18 | 11.00 | 14.35 | -5.95 | -32.82% | 81 | 969 | 26.51% |
| MSFT251219C00580000 | 2024-05-15 12:54PM EDT | 580.00 | 14.55 | 11.15 | 12.70 | 0.00 | - | 10 | 298 | 26.24% |
| MSFT251219C00600000 | 2024-05-31 12:48PM EDT | 600.00 | 8.52 | 8.20 | 10.20 | -1.48 | -14.80% | 25 | 2,415 | 25.97% |
| MSFT251219C00610000 | 2024-05-31 9:41AM EDT | 610.00 | 8.50 | 7.55 | 9.10 | -2.00 | -19.05% | 1 | 192 | 25.83% |
| MSFT251219C00620000 | 2024-05-30 2:54PM EDT | 620.00 | 8.50 | 6.00 | 9.00 | 0.00 | - | 2 | 674 | 26.46% |
| MSFT251219C00640000 | 2024-05-31 11:45AM EDT | 640.00 | 5.25 | 3.65 | 7.70 | -2.85 | -35.19% | 12 | 232 | 26.67% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219P00125000 | 2024-05-30 12:59PM EDT | 125.00 | 0.25 | 0.25 | 0.68 | 0.00 | - | 10 | 1,940 | 44.68% |
| MSFT251219P00130000 | 2024-01-30 12:08PM EDT | 130.00 | 0.60 | 0.03 | 1.70 | 0.00 | - | 1 | 234 | 50.02% |
| MSFT251219P00135000 | 2024-05-28 2:48PM EDT | 135.00 | 0.41 | 0.02 | 4.30 | 0.00 | - | 1 | 1,945 | 50.65% |
| MSFT251219P00140000 | 2024-04-19 2:27PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT251219P00145000 | 2024-05-14 11:19AM EDT | 145.00 | 0.50 | 0.01 | 1.70 | 0.00 | - | 5 | 126 | 45.62% |
| MSFT251219P00150000 | 2024-05-21 3:03PM EDT | 150.00 | 0.60 | 0.02 | 0.75 | 0.00 | - | 3 | 584 | 38.79% |
| MSFT251219P00155000 | 2024-04-22 9:41AM EDT | 155.00 | 1.24 | 0.00 | 2.79 | 0.00 | - | 7 | 277 | 47.14% |
| MSFT251219P00160000 | 2024-05-13 3:40PM EDT | 160.00 | 0.57 | 0.19 | 1.23 | 0.00 | - | 21 | 416 | 39.43% |
| MSFT251219P00165000 | 2024-05-13 11:30AM EDT | 165.00 | 0.80 | 0.23 | 0.79 | 0.00 | - | 1 | 181 | 35.68% |
| MSFT251219P00170000 | 2024-05-03 2:24PM EDT | 170.00 | 1.42 | 0.29 | 5.00 | 0.00 | - | 2 | 526 | 48.98% |
| MSFT251219P00175000 | 2024-05-13 11:30AM EDT | 175.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 1 | 327 | 47.57% |
| MSFT251219P00180000 | 2024-05-31 3:05PM EDT | 180.00 | 1.12 | 0.00 | 2.05 | +0.17 | +17.89% | 10 | 582 | 38.26% |
| MSFT251219P00185000 | 2024-05-21 2:38PM EDT | 185.00 | 0.96 | 0.95 | 1.70 | 0.00 | - | 2 | 310 | 35.87% |
| MSFT251219P00190000 | 2024-05-09 11:11AM EDT | 190.00 | 1.00 | 0.00 | 1.61 | 0.00 | - | 1 | 112 | 34.47% |
| MSFT251219P00195000 | 2024-05-22 11:47AM EDT | 195.00 | 1.20 | 0.95 | 1.70 | 0.00 | - | 1 | 694 | 33.77% |
| MSFT251219P00200000 | 2024-05-31 3:08PM EDT | 200.00 | 1.55 | 1.15 | 1.77 | +0.18 | +13.14% | 7 | 1,104 | 33.01% |
| MSFT251219P00205000 | 2024-05-21 10:24AM EDT | 205.00 | 1.40 | 1.20 | 1.92 | 0.00 | - | 1 | 334 | 32.51% |
| MSFT251219P00210000 | 2024-05-30 3:55PM EDT | 210.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 1 | 709 | 38.76% |
| MSFT251219P00215000 | 2024-05-30 3:57PM EDT | 215.00 | 1.90 | 1.20 | 2.48 | 0.00 | - | 1 | 329 | 32.15% |
| MSFT251219P00220000 | 2024-05-30 10:16AM EDT | 220.00 | 2.00 | 0.99 | 2.68 | 0.00 | - | 3 | 282 | 31.68% |
| MSFT251219P00225000 | 2024-05-31 10:43AM EDT | 225.00 | 2.55 | 1.30 | 2.91 | 0.00 | - | 81 | 494 | 31.26% |
| MSFT251219P00230000 | 2024-05-21 10:47AM EDT | 230.00 | 2.28 | 1.93 | 3.45 | 0.00 | - | 25 | 1,374 | 31.46% |
| MSFT251219P00235000 | 2024-05-29 11:55AM EDT | 235.00 | 2.36 | 0.66 | 5.00 | 0.00 | - | 1 | 58 | 33.33% |
| MSFT251219P00240000 | 2024-05-30 1:00PM EDT | 240.00 | 2.85 | 2.52 | 3.65 | 0.00 | - | 17 | 724 | 29.92% |
| MSFT251219P00245000 | 2024-05-30 11:55AM EDT | 245.00 | 3.29 | 2.89 | 3.90 | 0.00 | - | 70 | 734 | 29.44% |
| MSFT251219P00250000 | 2024-05-30 11:41AM EDT | 250.00 | 4.00 | 2.75 | 4.35 | +0.55 | +15.94% | 10 | 752 | 29.27% |
| MSFT251219P00255000 | 2024-05-16 9:42AM EDT | 255.00 | 4.35 | 3.70 | 4.80 | 0.00 | - | 1 | 723 | 29.05% |
| MSFT251219P00260000 | 2024-05-28 9:37AM EDT | 260.00 | 3.85 | 2.23 | 5.20 | 0.00 | - | 137 | 1,029 | 28.71% |
| MSFT251219P00265000 | 2024-05-29 2:45PM EDT | 265.00 | 4.17 | 2.68 | 6.20 | 0.00 | - | 27 | 348 | 29.14% |
| MSFT251219P00270000 | 2024-05-30 12:01PM EDT | 270.00 | 4.92 | 4.50 | 5.65 | 0.00 | - | 37 | 396 | 27.46% |
| MSFT251219P00275000 | 2024-05-31 9:30AM EDT | 275.00 | 6.16 | 5.05 | 6.15 | +0.96 | +18.46% | 1 | 347 | 27.18% |
| MSFT251219P00280000 | 2024-05-30 11:19AM EDT | 280.00 | 5.80 | 5.45 | 6.70 | 0.00 | - | 1 | 513 | 26.92% |
| MSFT251219P00285000 | 2024-05-29 10:16AM EDT | 285.00 | 6.08 | 6.00 | 7.35 | 0.00 | - | 2 | 1,083 | 26.73% |
| MSFT251219P00290000 | 2024-05-28 11:46AM EDT | 290.00 | 6.31 | 5.65 | 8.70 | 0.00 | - | 3 | 406 | 27.23% |
| MSFT251219P00295000 | 2024-05-14 12:15PM EDT | 295.00 | 8.35 | 6.80 | 8.70 | 0.00 | - | 1 | 584 | 26.27% |
| MSFT251219P00300000 | 2024-05-31 3:33PM EDT | 300.00 | 9.20 | 7.05 | 9.20 | +0.71 | +8.36% | 26 | 5,438 | 25.81% |
| MSFT251219P00305000 | 2024-05-30 3:48PM EDT | 305.00 | 9.07 | 7.90 | 10.05 | 0.00 | - | 1 | 2,838 | 25.65% |
| MSFT251219P00310000 | 2024-05-21 11:59AM EDT | 310.00 | 8.75 | 7.50 | 10.65 | 0.00 | - | 36 | 599 | 25.23% |
| MSFT251219P00315000 | 2024-05-31 11:15AM EDT | 315.00 | 11.75 | 9.35 | 11.45 | +1.44 | +13.97% | 57 | 319 | 24.94% |
| MSFT251219P00320000 | 2024-05-31 11:08AM EDT | 320.00 | 12.60 | 10.35 | 12.80 | +2.27 | +21.97% | 79 | 458 | 25.06% |
| MSFT251219P00325000 | 2024-05-30 11:12AM EDT | 325.00 | 13.60 | 11.40 | 13.20 | +1.65 | +13.81% | 12 | 549 | 24.39% |
| MSFT251219P00330000 | 2024-05-31 11:02AM EDT | 330.00 | 14.60 | 12.15 | 14.75 | +1.85 | +14.51% | 11 | 777 | 24.56% |
| MSFT251219P00335000 | 2024-05-31 11:02AM EDT | 335.00 | 15.75 | 13.35 | 15.95 | +1.90 | +13.72% | 11 | 183 | 24.41% |
| MSFT251219P00340000 | 2024-05-30 10:54AM EDT | 340.00 | 16.95 | 14.10 | 16.95 | +2.05 | +13.76% | 14 | 487 | 24.07% |
| MSFT251219P00345000 | 2024-05-31 1:58PM EDT | 345.00 | 18.30 | 15.30 | 18.20 | +4.00 | +27.97% | 43 | 158 | 23.87% |
| MSFT251219P00350000 | 2024-05-31 1:56PM EDT | 350.00 | 19.55 | 16.55 | 19.40 | +2.40 | +13.99% | 174 | 979 | 23.60% |
| MSFT251219P00355000 | 2024-05-31 11:07AM EDT | 355.00 | 20.80 | 18.05 | 20.70 | +2.75 | +15.24% | 8 | 708 | 23.35% |
| MSFT251219P00360000 | 2024-05-30 2:37PM EDT | 360.00 | 19.70 | 19.60 | 22.15 | 0.00 | - | 131 | 451 | 23.16% |
| MSFT251219P00365000 | 2024-05-30 12:58PM EDT | 365.00 | 20.80 | 20.55 | 23.60 | 0.00 | - | 100 | 400 | 22.92% |
| MSFT251219P00370000 | 2024-05-30 12:58PM EDT | 370.00 | 22.20 | 22.65 | 25.10 | 0.00 | - | 29 | 138 | 22.67% |
| MSFT251219P00375000 | 2024-05-31 11:41AM EDT | 375.00 | 27.10 | 23.80 | 26.75 | +4.20 | +18.34% | 1 | 406 | 22.47% |
| MSFT251219P00380000 | 2024-05-30 9:40AM EDT | 380.00 | 24.30 | 25.30 | 28.40 | 0.00 | - | 1 | 676 | 22.23% |
| MSFT251219P00385000 | 2024-05-21 11:13AM EDT | 385.00 | 25.04 | 26.75 | 30.15 | 0.00 | - | 2 | 139 | 21.99% |
| MSFT251219P00390000 | 2024-05-24 1:14PM EDT | 390.00 | 25.70 | 28.90 | 31.85 | 0.00 | - | 3 | 349 | 21.70% |
| MSFT251219P00395000 | 2024-05-23 1:22PM EDT | 395.00 | 26.85 | 29.50 | 33.75 | 0.00 | - | 10 | 162 | 21.47% |
| MSFT251219P00400000 | 2024-05-31 1:18PM EDT | 400.00 | 36.64 | 32.75 | 35.70 | +6.44 | +21.32% | 4 | 2,032 | 21.22% |
| MSFT251219P00405000 | 2024-05-21 10:54AM EDT | 405.00 | 38.77 | 34.65 | 37.75 | +7.17 | +22.69% | 1 | 128 | 20.98% |
| MSFT251219P00410000 | 2024-05-29 9:45AM EDT | 410.00 | 33.90 | 36.80 | 39.80 | 0.00 | - | 2 | 485 | 20.70% |
| MSFT251219P00415000 | 2024-05-30 11:46AM EDT | 415.00 | 38.00 | 37.50 | 41.95 | 0.00 | - | 3 | 349 | 20.43% |
| MSFT251219P00420000 | 2024-05-30 12:11PM EDT | 420.00 | 40.60 | 40.10 | 44.00 | 0.00 | - | 2 | 120 | 20.07% |
| MSFT251219P00425000 | 2024-05-20 3:29PM EDT | 425.00 | 41.20 | 43.30 | 46.50 | 0.00 | - | 193 | 218 | 19.88% |
| MSFT251219P00430000 | 2024-05-30 12:14PM EDT | 430.00 | 45.23 | 45.75 | 48.95 | 0.00 | - | 2 | 396 | 19.63% |
| MSFT251219P00435000 | 2024-05-28 3:50PM EDT | 435.00 | 43.00 | 47.85 | 51.30 | 0.00 | - | 318 | 243 | 19.28% |
| MSFT251219P00440000 | 2024-05-28 3:59PM EDT | 440.00 | 44.60 | 50.85 | 53.95 | 0.00 | - | 192 | 263 | 19.03% |
| MSFT251219P00445000 | 2024-05-28 3:54PM EDT | 445.00 | 47.45 | 51.50 | 56.50 | 0.00 | - | 43 | 59 | 18.68% |
| MSFT251219P00450000 | 2024-05-28 3:41PM EDT | 450.00 | 50.15 | 54.50 | 59.00 | 0.00 | - | 12 | 113 | 18.26% |
| MSFT251219P00455000 | 2024-05-15 11:00AM EDT | 455.00 | 57.60 | 57.50 | 62.00 | 0.00 | - | 5 | 786 | 18.04% |
| MSFT251219P00460000 | 2024-05-20 1:07PM EDT | 460.00 | 58.26 | 60.50 | 65.00 | 0.00 | - | 47 | 50 | 17.76% |
| MSFT251219P00465000 | 2024-05-13 1:24PM EDT | 465.00 | 67.15 | 64.35 | 68.00 | 0.00 | - | 2 | 1 | 17.43% |
| MSFT251219P00470000 | 2024-05-13 1:26PM EDT | 470.00 | 70.57 | 66.50 | 71.00 | 0.00 | - | 35 | 19 | 17.04% |
| MSFT251219P00475000 | 2024-05-14 9:41AM EDT | 475.00 | 73.66 | 69.50 | 74.00 | 0.00 | - | 2 | 58 | 16.59% |
| MSFT251219P00480000 | 2024-05-16 9:41AM EDT | 480.00 | 70.70 | 73.50 | 77.50 | 0.00 | - | 2 | 33 | 16.35% |
| MSFT251219P00485000 | 2024-05-14 2:25PM EDT | 485.00 | 80.32 | 77.00 | 80.50 | 0.00 | - | 80 | 211 | 15.74% |
| MSFT251219P00490000 | 2024-05-24 2:34PM EDT | 490.00 | 72.07 | 79.50 | 84.00 | 0.00 | - | 2 | 122 | 15.36% |
| MSFT251219P00495000 | 2024-05-15 10:30AM EDT | 495.00 | 83.55 | 83.50 | 88.00 | 0.00 | - | 4 | 7 | 15.23% |
| MSFT251219P00500000 | 2024-05-30 3:45PM EDT | 500.00 | 88.25 | 87.00 | 91.50 | 0.00 | - | 3 | 64 | 14.67% |
| MSFT251219P00505000 | 2024-05-15 10:31AM EDT | 505.00 | 90.60 | 91.00 | 95.50 | 0.00 | - | - | 1 | 14.39% |
| MSFT251219P00510000 | 2024-05-20 3:26PM EDT | 510.00 | 90.80 | 95.00 | 99.45 | 0.00 | - | 200 | 103 | 13.97% |
| MSFT251219P00515000 | 2024-05-20 3:27PM EDT | 515.00 | 94.04 | 99.50 | 103.50 | 0.00 | - | 27 | 25 | 13.53% |
| MSFT251219P00520000 | 2024-05-14 2:43PM EDT | 520.00 | 105.86 | 104.60 | 108.00 | 0.00 | - | 22 | 14 | 13.43% |
| MSFT251219P00535000 | 2024-02-22 2:18PM EDT | 535.00 | 125.30 | 108.60 | 112.20 | 0.00 | - | 15 | 27 | 0.00% |
| MSFT251219P00540000 | 2024-05-21 11:26AM EDT | 540.00 | 110.90 | 123.00 | 127.00 | 0.00 | - | 2 | 0 | 13.78% |
| MSFT251219P00550000 | 2024-05-28 1:51PM EDT | 550.00 | 121.45 | 133.00 | 137.00 | 0.00 | - | 1 | 0 | 14.49% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 560.00 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 23.14% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 570.00 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 29.87% |
| MSFT251219P00610000 | 2024-04-05 10:24AM EDT | 610.00 | 188.47 | 201.00 | 205.45 | 0.00 | - | 2 | 0 | 27.09% |
| MSFT251219P00620000 | 2024-05-20 9:50AM EDT | 620.00 | 193.69 | 203.00 | 207.00 | 0.00 | - | 1 | 0 | 19.01% |
© 2024 Yahoo. Tutti i diritti riservati.