Italia markets close in 6 hours 47 minutes
FTSE MIB
32.903,91 +238,70 (+0,73%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,79 +0,34 (+0,43%) Bitcoin EUR
61.671,84 -212,13 (-0,34%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00110000 | 2024-06-14 9:31AM EDT | 110.00 | 328.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00115000 | 2024-05-30 12:19PM EDT | 115.00 | 304.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00120000 | 2024-06-04 3:34PM EDT | 120.00 | 294.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00125000 | 2024-06-10 11:00AM EDT | 125.00 | 301.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240621C00130000 | 2024-06-05 2:13PM EDT | 130.00 | 293.20 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| MSFT240621C00135000 | 2024-06-03 10:53AM EDT | 135.00 | 277.87 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT240621C00140000 | 2024-05-21 11:38AM EDT | 140.00 | 292.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00145000 | 2024-06-11 2:59PM EDT | 145.00 | 286.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00150000 | 2024-06-05 10:48AM EDT | 150.00 | 270.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| 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 10:44AM EDT | 160.00 | 281.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00190000 | 2024-06-10 9:30AM EDT | 190.00 | 235.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00195000 | 2024-05-21 9:36AM EDT | 195.00 | 233.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00200000 | 2024-06-13 1:16PM EDT | 200.00 | 241.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00205000 | 2024-06-11 2:21PM EDT | 205.00 | 225.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240621C00210000 | 2024-06-14 11:40AM EDT | 210.00 | 232.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240621C00215000 | 2024-06-10 9:30AM EDT | 215.00 | 210.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00220000 | 2024-06-12 9:43AM EDT | 220.00 | 216.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621C00225000 | 2024-06-11 11:24AM EDT | 225.00 | 203.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240621C00230000 | 2024-06-04 10:41AM EDT | 230.00 | 184.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00235000 | 2024-06-14 2:44PM EDT | 235.00 | 207.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00240000 | 2024-06-14 11:47AM EDT | 240.00 | 201.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00245000 | 2024-06-03 10:53AM EDT | 245.00 | 168.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00250000 | 2024-06-14 3:48PM EDT | 250.00 | 192.50 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| MSFT240621C00255000 | 2024-06-13 12:16PM EDT | 255.00 | 186.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00260000 | 2024-06-12 9:30AM EDT | 260.00 | 175.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00265000 | 2024-06-14 10:29AM EDT | 265.00 | 176.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621C00270000 | 2024-06-14 12:02PM EDT | 270.00 | 173.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00275000 | 2024-06-13 11:03AM EDT | 275.00 | 167.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00280000 | 2024-06-14 12:51PM EDT | 280.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240621C00285000 | 2024-06-12 9:33AM EDT | 285.00 | 151.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00290000 | 2024-06-14 11:09AM EDT | 290.00 | 152.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621C00295000 | 2024-06-14 10:52AM EDT | 295.00 | 147.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00300000 | 2024-06-14 2:19PM EDT | 300.00 | 142.29 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MSFT240621C00305000 | 2024-06-14 2:02PM EDT | 305.00 | 137.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240621C00310000 | 2024-06-14 10:51AM EDT | 310.00 | 132.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621C00315000 | 2024-06-14 3:14PM EDT | 315.00 | 127.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240621C00320000 | 2024-06-14 12:52PM EDT | 320.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00325000 | 2024-06-14 3:43PM EDT | 325.00 | 117.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621C00330000 | 2024-06-14 3:01PM EDT | 330.00 | 112.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240621C00335000 | 2024-06-14 9:58AM EDT | 335.00 | 107.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621C00340000 | 2024-06-14 10:52AM EDT | 340.00 | 102.60 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| MSFT240621C00345000 | 2024-06-14 2:02PM EDT | 345.00 | 97.42 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| MSFT240621C00350000 | 2024-06-14 3:56PM EDT | 350.00 | 92.43 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT240621C00355000 | 2024-06-14 3:59PM EDT | 355.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240621C00360000 | 2024-06-14 10:52AM EDT | 360.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00365000 | 2024-06-14 12:06PM EDT | 365.00 | 78.26 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| MSFT240621C00370000 | 2024-06-14 3:01PM EDT | 370.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MSFT240621C00375000 | 2024-06-14 3:22PM EDT | 375.00 | 67.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240621C00377500 | 2024-06-12 12:52PM EDT | 377.50 | 62.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00380000 | 2024-06-14 3:45PM EDT | 380.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240621C00385000 | 2024-06-14 1:55PM EDT | 385.00 | 58.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240621C00390000 | 2024-06-14 3:42PM EDT | 390.00 | 52.39 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSFT240621C00392500 | 2024-06-13 10:11AM EDT | 392.50 | 49.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621C00395000 | 2024-06-14 3:56PM EDT | 395.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240621C00397500 | 2024-06-07 9:34AM EDT | 397.50 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00400000 | 2024-06-14 3:58PM EDT | 400.00 | 42.77 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| MSFT240621C00402500 | 2024-06-13 12:20PM EDT | 402.50 | 39.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00405000 | 2024-06-14 3:56PM EDT | 405.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT240621C00407500 | 2024-06-14 11:05AM EDT | 407.50 | 35.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240621C00410000 | 2024-06-14 3:59PM EDT | 410.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| MSFT240621C00412500 | 2024-06-14 2:53PM EDT | 412.50 | 30.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT240621C00415000 | 2024-06-14 3:54PM EDT | 415.00 | 27.33 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| MSFT240621C00417500 | 2024-06-14 3:54PM EDT | 417.50 | 24.75 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| MSFT240621C00420000 | 2024-06-14 3:59PM EDT | 420.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 0.00% |
| MSFT240621C00422500 | 2024-06-14 3:56PM EDT | 422.50 | 20.12 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| MSFT240621C00425000 | 2024-06-14 3:59PM EDT | 425.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| MSFT240621C00427500 | 2024-06-14 3:58PM EDT | 427.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MSFT240621C00430000 | 2024-06-14 3:59PM EDT | 430.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1,378 | 0 | 0.00% |
| MSFT240621C00432500 | 2024-06-14 3:59PM EDT | 432.50 | 11.41 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| MSFT240621C00435000 | 2024-06-14 3:59PM EDT | 435.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 0.00% |
| MSFT240621C00437500 | 2024-06-14 3:59PM EDT | 437.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1,234 | 0 | 0.00% |
| MSFT240621C00440000 | 2024-06-14 3:59PM EDT | 440.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 5,702 | 0 | 0.00% |
| MSFT240621C00442500 | 2024-06-14 3:59PM EDT | 442.50 | 3.98 | 0.00 | 0.00 | 0.00 | - | 5,647 | 0 | 0.00% |
| MSFT240621C00445000 | 2024-06-14 3:59PM EDT | 445.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 6,973 | 0 | 1.56% |
| MSFT240621C00447500 | 2024-06-14 3:59PM EDT | 447.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 4,125 | 0 | 3.13% |
| MSFT240621C00450000 | 2024-06-14 3:59PM EDT | 450.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4,616 | 0 | 3.13% |
| MSFT240621C00452500 | 2024-06-14 3:59PM EDT | 452.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,459 | 0 | 3.13% |
| MSFT240621C00455000 | 2024-06-14 3:59PM EDT | 455.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,737 | 0 | 6.25% |
| MSFT240621C00457500 | 2024-06-14 3:59PM EDT | 457.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| MSFT240621C00460000 | 2024-06-14 3:59PM EDT | 460.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,171 | 0 | 6.25% |
| MSFT240621C00462500 | 2024-06-14 3:59PM EDT | 462.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 6.25% |
| MSFT240621C00465000 | 2024-06-14 3:59PM EDT | 465.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| MSFT240621C00467500 | 2024-06-14 3:36PM EDT | 467.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MSFT240621C00470000 | 2024-06-14 3:47PM EDT | 470.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 12.50% |
| MSFT240621C00472500 | 2024-06-14 3:59PM EDT | 472.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 12.50% |
| MSFT240621C00475000 | 2024-06-14 3:59PM EDT | 475.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| MSFT240621C00477500 | 2024-06-14 3:39PM EDT | 477.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MSFT240621C00480000 | 2024-06-14 2:41PM EDT | 480.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| MSFT240621C00482500 | 2024-06-14 3:03PM EDT | 482.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| MSFT240621C00485000 | 2024-06-14 3:09PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240621C00487500 | 2024-06-13 3:32PM EDT | 487.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| MSFT240621C00490000 | 2024-06-14 1:37PM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT240621C00495000 | 2024-06-14 12:21PM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240621C00497500 | 2024-06-14 3:54PM EDT | 497.50 | 0.04 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| MSFT240621C00500000 | 2024-06-14 3:02PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| MSFT240621C00502500 | 2024-06-14 3:53PM EDT | 502.50 | 0.02 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| MSFT240621C00505000 | 2024-06-14 2:57PM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621C00510000 | 2024-06-12 3:54PM EDT | 510.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,148 | 0 | 25.00% |
| MSFT240621C00515000 | 2024-06-14 1:27PM EDT | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240621C00520000 | 2024-06-13 11:54AM EDT | 520.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240621C00525000 | 2024-06-13 9:30AM EDT | 525.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621C00530000 | 2024-06-14 12:58PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240621C00535000 | 2024-06-12 3:53PM EDT | 535.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 25.00% |
| MSFT240621C00540000 | 2024-06-12 3:34PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MSFT240621C00545000 | 2024-05-28 10:12AM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621C00550000 | 2024-06-13 10:31AM EDT | 550.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| MSFT240621C00555000 | 2024-06-13 1:15PM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240621C00560000 | 2024-06-13 9:37AM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240621C00570000 | 2024-06-12 3:55PM EDT | 570.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| MSFT240621C00580000 | 2024-06-12 3:56PM EDT | 580.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| MSFT240621C00600000 | 2024-06-14 11:42AM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00115000 | 2024-03-14 3:26PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,812 | 343.75% |
| MSFT240621P00120000 | 2024-01-30 12:09PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,475 | 334.38% |
| MSFT240621P00125000 | 2024-06-12 2:53PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240621P00130000 | 2024-05-20 10:20AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT240621P00135000 | 2024-02-21 4:29PM EDT | 135.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 812 | 384.77% |
| MSFT240621P00140000 | 2024-05-09 11:00AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,129 | 281.25% |
| MSFT240621P00145000 | 2024-02-23 4:28PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 830 | 309.38% |
| MSFT240621P00150000 | 2024-06-14 12:45PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240621P00155000 | 2024-03-15 11:16AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 1,067 | 308.59% |
| MSFT240621P00160000 | 2024-05-02 9:30AM EDT | 160.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 35 | 4,147 | 320.31% |
| MSFT240621P00165000 | 2024-03-15 11:10AM EDT | 165.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 3,688 | 296.09% |
| MSFT240621P00170000 | 2024-05-29 12:10PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| MSFT240621P00175000 | 2024-05-29 12:10PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240621P00180000 | 2024-04-17 12:44PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,647 | 266.41% |
| MSFT240621P00185000 | 2024-05-22 2:05PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00190000 | 2024-05-06 1:04PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 933 | 206.25% |
| MSFT240621P00195000 | 2024-05-24 3:31PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240621P00200000 | 2024-05-10 3:11PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,598 | 196.88% |
| MSFT240621P00205000 | 2024-06-03 10:04AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00210000 | 2024-05-29 12:10PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240621P00215000 | 2024-06-12 1:05PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| MSFT240621P00220000 | 2024-05-17 11:19AM EDT | 220.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 2,474 | 213.67% |
| MSFT240621P00225000 | 2024-05-22 3:02PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MSFT240621P00230000 | 2024-05-23 3:02PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| MSFT240621P00235000 | 2024-06-10 3:42PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MSFT240621P00240000 | 2024-06-14 11:50AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240621P00245000 | 2024-05-17 3:33PM EDT | 245.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1,200 | 3,192 | 194.53% |
| MSFT240621P00250000 | 2024-06-13 3:03PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT240621P00255000 | 2024-06-10 3:42PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MSFT240621P00260000 | 2024-06-12 11:43AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00265000 | 2024-06-13 3:03PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MSFT240621P00270000 | 2024-06-07 3:07PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00275000 | 2024-05-31 12:58PM EDT | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00280000 | 2024-06-11 1:34PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240621P00285000 | 2024-06-06 10:42AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT240621P00290000 | 2024-06-06 11:58AM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00295000 | 2024-06-13 3:06PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MSFT240621P00300000 | 2024-06-14 3:46PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT240621P00305000 | 2024-06-12 10:08AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00310000 | 2024-06-14 12:58PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240621P00315000 | 2024-06-13 10:47AM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT240621P00320000 | 2024-06-14 12:14PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240621P00325000 | 2024-06-14 3:20PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MSFT240621P00330000 | 2024-06-14 3:54PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| MSFT240621P00335000 | 2024-06-14 1:09PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| MSFT240621P00340000 | 2024-06-14 11:27AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 50.00% |
| MSFT240621P00345000 | 2024-06-14 3:21PM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| MSFT240621P00350000 | 2024-06-14 3:52PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MSFT240621P00355000 | 2024-06-14 3:52PM EDT | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MSFT240621P00360000 | 2024-06-14 3:54PM EDT | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| MSFT240621P00365000 | 2024-06-14 3:58PM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MSFT240621P00370000 | 2024-06-14 3:58PM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| MSFT240621P00372500 | 2024-06-12 2:41PM EDT | 372.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240621P00375000 | 2024-06-14 3:10PM EDT | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| MSFT240621P00377500 | 2024-06-14 10:30AM EDT | 377.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240621P00380000 | 2024-06-14 3:58PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 733 | 0 | 25.00% |
| MSFT240621P00382500 | 2024-06-14 9:48AM EDT | 382.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00385000 | 2024-06-14 3:47PM EDT | 385.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| MSFT240621P00387500 | 2024-06-13 9:49AM EDT | 387.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MSFT240621P00390000 | 2024-06-14 3:59PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 25.00% |
| MSFT240621P00392500 | 2024-06-14 2:59PM EDT | 392.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MSFT240621P00395000 | 2024-06-14 3:59PM EDT | 395.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| MSFT240621P00397500 | 2024-06-14 3:38PM EDT | 397.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| MSFT240621P00400000 | 2024-06-14 3:56PM EDT | 400.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 25.00% |
| MSFT240621P00402500 | 2024-06-14 2:40PM EDT | 402.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240621P00405000 | 2024-06-14 3:45PM EDT | 405.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| MSFT240621P00407500 | 2024-06-14 3:54PM EDT | 407.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| MSFT240621P00410000 | 2024-06-14 3:45PM EDT | 410.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 12.50% |
| MSFT240621P00412500 | 2024-06-14 3:56PM EDT | 412.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 12.50% |
| MSFT240621P00415000 | 2024-06-14 3:59PM EDT | 415.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 12.50% |
| MSFT240621P00417500 | 2024-06-14 3:56PM EDT | 417.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| MSFT240621P00420000 | 2024-06-14 3:59PM EDT | 420.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,762 | 0 | 12.50% |
| MSFT240621P00422500 | 2024-06-14 3:58PM EDT | 422.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 6.25% |
| MSFT240621P00425000 | 2024-06-14 3:57PM EDT | 425.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,077 | 0 | 6.25% |
| MSFT240621P00427500 | 2024-06-14 3:59PM EDT | 427.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,727 | 0 | 6.25% |
| MSFT240621P00430000 | 2024-06-14 3:59PM EDT | 430.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,977 | 0 | 6.25% |
| MSFT240621P00432500 | 2024-06-14 3:59PM EDT | 432.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,704 | 0 | 6.25% |
| MSFT240621P00435000 | 2024-06-14 3:59PM EDT | 435.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2,517 | 0 | 3.13% |
| MSFT240621P00437500 | 2024-06-14 3:59PM EDT | 437.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2,228 | 0 | 3.13% |
| MSFT240621P00440000 | 2024-06-14 3:59PM EDT | 440.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 5,613 | 0 | 1.56% |
| MSFT240621P00442500 | 2024-06-14 3:59PM EDT | 442.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2,607 | 0 | 0.05% |
| MSFT240621P00445000 | 2024-06-14 3:59PM EDT | 445.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1,081 | 0 | 0.00% |
| MSFT240621P00447500 | 2024-06-14 3:45PM EDT | 447.50 | 7.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MSFT240621P00450000 | 2024-06-14 3:31PM EDT | 450.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT240621P00452500 | 2024-06-14 2:37PM EDT | 452.50 | 10.78 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| MSFT240621P00455000 | 2024-06-14 3:53PM EDT | 455.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621P00460000 | 2024-06-13 11:39AM EDT | 460.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00462500 | 2024-06-14 1:13PM EDT | 462.50 | 20.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00465000 | 2024-05-31 3:50PM EDT | 465.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00470000 | 2024-06-06 10:11AM EDT | 470.00 | 46.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621P00475000 | 2024-05-31 3:43PM EDT | 475.00 | 67.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00480000 | 2024-06-13 2:42PM EDT | 480.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240621P00485000 | 2024-05-29 3:11PM EDT | 485.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 490.00 | 68.86 | 75.05 | 76.55 | 0.00 | - | 2 | 0 | 223.29% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 495.00 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 290.33% |
| MSFT240621P00500000 | 2024-06-13 3:46PM EDT | 500.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00505000 | 2024-06-12 3:49PM EDT | 505.00 | 63.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00510000 | 2024-05-15 3:48PM EDT | 510.00 | 86.62 | 66.15 | 68.95 | 0.00 | - | 1 | 0 | 53.52% |
| MSFT240621P00515000 | 2024-05-03 10:00AM EDT | 515.00 | 108.50 | 98.70 | 101.90 | 0.00 | - | 1 | 0 | 255.97% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 520.00 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 686.82% |
| MSFT240621P00525000 | 2024-05-31 3:43PM EDT | 525.00 | 117.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00530000 | 2024-05-31 3:43PM EDT | 530.00 | 122.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00535000 | 2024-03-15 3:53PM EDT | 535.00 | 118.53 | 112.20 | 114.00 | 0.00 | - | 2 | 0 | 242.35% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 540.00 | 130.98 | 109.50 | 110.50 | 0.00 | - | 3 | 0 | 200.24% |
| MSFT240621P00545000 | 2024-04-24 3:53PM EDT | 545.00 | 136.00 | 114.10 | 115.50 | 0.00 | - | 3 | 0 | 204.19% |
| MSFT240621P00550000 | 2024-05-06 2:26PM EDT | 550.00 | 138.08 | 125.00 | 128.50 | 0.00 | - | 2 | 0 | 251.52% |
| MSFT240621P00555000 | 2024-04-24 3:53PM EDT | 555.00 | 146.00 | 123.50 | 125.50 | 0.00 | - | 2 | 0 | 212.35% |
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 560.00 | 135.65 | 148.45 | 149.80 | 0.00 | - | 22 | 0 | 330.38% |
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 570.00 | 145.34 | 158.75 | 160.40 | 0.00 | - | 56 | 0 | 343.71% |
| MSFT240621P00580000 | 2024-05-30 3:51PM EDT | 580.00 | 165.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00600000 | 2024-06-14 3:19PM EDT | 600.00 | 157.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.