I mercati dell'Italia chiudono fra 3 ore 34 minuti
FTSE MIB
33.946,51 -98,35 (-0,29%) Dow Jones
42.025,19 +522,09 (+1,26%) Nasdaq
18.013,98 +440,68 (+2,51%) Nikkei 225
37.723,91 +568,58 (+1,53%) Petrolio
71,72 -0,23 (-0,32%) Bitcoin EUR
56.829,14 +718,30 (+1,28%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00160000 | 2024-09-19 3:57PM EDT | 160.00 | 278.52 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSFT240920C00165000 | 2024-06-12 2:00PM EDT | 165.00 | 277.00 | 287.50 | 291.45 | 0.00 | - | 1 | 46 | 1,712.60% |
| MSFT240920C00170000 | 2024-09-03 9:55AM EDT | 170.00 | 248.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSFT240920C00175000 | 2024-05-02 12:41PM EDT | 175.00 | 222.97 | 241.00 | 244.50 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT240920C00180000 | 2024-09-19 12:04PM EDT | 180.00 | 259.70 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| MSFT240920C00185000 | 2024-09-04 10:08AM EDT | 185.00 | 222.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MSFT240920C00190000 | 2024-08-13 12:12PM EDT | 190.00 | 223.85 | 235.00 | 238.20 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT240920C00195000 | 2024-08-21 10:48AM EDT | 195.00 | 231.15 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| MSFT240920C00200000 | 2024-09-18 2:19PM EDT | 200.00 | 234.80 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| MSFT240920C00205000 | 2024-09-18 2:00PM EDT | 205.00 | 229.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MSFT240920C00210000 | 2024-09-19 3:58PM EDT | 210.00 | 228.50 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| MSFT240920C00215000 | 2024-08-02 11:31AM EDT | 215.00 | 191.15 | 200.70 | 203.45 | 0.00 | - | 5 | 7 | 0.00% |
| MSFT240920C00220000 | 2024-09-18 2:02PM EDT | 220.00 | 213.63 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| MSFT240920C00225000 | 2024-09-04 2:54PM EDT | 225.00 | 184.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT240920C00230000 | 2024-09-19 12:21PM EDT | 230.00 | 209.77 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MSFT240920C00235000 | 2024-09-12 11:15AM EDT | 235.00 | 186.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240920C00240000 | 2024-09-13 10:50AM EDT | 240.00 | 189.24 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| MSFT240920C00245000 | 2024-09-19 10:08AM EDT | 245.00 | 193.84 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
| MSFT240920C00250000 | 2024-09-19 10:16AM EDT | 250.00 | 188.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,377 | 0.00% |
| MSFT240920C00255000 | 2024-09-19 11:46AM EDT | 255.00 | 184.18 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| MSFT240920C00260000 | 2024-09-19 1:31PM EDT | 260.00 | 178.45 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 0.00% |
| MSFT240920C00265000 | 2024-09-18 11:55AM EDT | 265.00 | 166.05 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| MSFT240920C00270000 | 2024-09-17 9:49AM EDT | 270.00 | 171.48 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| MSFT240920C00275000 | 2024-09-19 2:14PM EDT | 275.00 | 164.10 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 0.00% |
| MSFT240920C00280000 | 2024-09-18 1:25PM EDT | 280.00 | 152.23 | 0.00 | 0.00 | 0.00 | - | 59 | 76 | 0.00% |
| MSFT240920C00285000 | 2024-09-18 11:45AM EDT | 285.00 | 146.07 | 0.00 | 0.00 | 0.00 | - | 5 | 896 | 0.00% |
| MSFT240920C00290000 | 2024-09-13 12:03PM EDT | 290.00 | 139.50 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| MSFT240920C00295000 | 2024-09-13 9:57AM EDT | 295.00 | 132.42 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| MSFT240920C00300000 | 2024-09-19 10:05AM EDT | 300.00 | 138.19 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 0.00% |
| MSFT240920C00305000 | 2024-09-17 2:52PM EDT | 305.00 | 130.01 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| MSFT240920C00310000 | 2024-09-19 3:18PM EDT | 310.00 | 129.12 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
| MSFT240920C00315000 | 2024-09-18 3:09PM EDT | 315.00 | 117.65 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 0.00% |
| MSFT240920C00320000 | 2024-09-19 3:38PM EDT | 320.00 | 118.77 | 0.00 | 0.00 | 0.00 | - | 3 | 570 | 0.00% |
| MSFT240920C00325000 | 2024-09-19 1:05PM EDT | 325.00 | 113.93 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| MSFT240920C00330000 | 2024-09-19 3:57PM EDT | 330.00 | 109.45 | 0.00 | 0.00 | 0.00 | - | 41 | 151 | 0.00% |
| MSFT240920C00335000 | 2024-09-19 3:41PM EDT | 335.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| MSFT240920C00340000 | 2024-09-19 3:43PM EDT | 340.00 | 98.75 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 0.00% |
| MSFT240920C00345000 | 2024-09-19 2:52PM EDT | 345.00 | 94.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,036 | 0.00% |
| MSFT240920C00350000 | 2024-09-19 12:02PM EDT | 350.00 | 89.47 | 0.00 | 0.00 | 0.00 | - | 39 | 1,165 | 0.00% |
| MSFT240920C00355000 | 2024-09-19 3:08PM EDT | 355.00 | 84.26 | 0.00 | 0.00 | 0.00 | - | 3 | 370 | 0.00% |
| MSFT240920C00360000 | 2024-09-19 3:59PM EDT | 360.00 | 79.01 | 0.00 | 0.00 | 0.00 | - | 39 | 524 | 0.00% |
| MSFT240920C00365000 | 2024-09-19 12:04PM EDT | 365.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 3 | 890 | 0.00% |
| MSFT240920C00370000 | 2024-09-19 3:57PM EDT | 370.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | 523 | 2,521 | 0.00% |
| MSFT240920C00375000 | 2024-09-19 2:04PM EDT | 375.00 | 64.43 | 0.00 | 0.00 | 0.00 | - | 19 | 638 | 0.00% |
| MSFT240920C00380000 | 2024-09-19 3:51PM EDT | 380.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 41 | 5,921 | 0.00% |
| MSFT240920C00382500 | 2024-09-11 1:47PM EDT | 382.50 | 37.25 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| MSFT240920C00385000 | 2024-09-19 3:30PM EDT | 385.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 7 | 1,455 | 0.00% |
| MSFT240920C00387500 | 2024-09-18 3:20PM EDT | 387.50 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| MSFT240920C00390000 | 2024-09-19 3:15PM EDT | 390.00 | 49.13 | 0.00 | 0.00 | 0.00 | - | 25 | 1,148 | 0.00% |
| MSFT240920C00392500 | 2024-09-19 12:43PM EDT | 392.50 | 47.10 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 0.00% |
| MSFT240920C00395000 | 2024-09-19 3:49PM EDT | 395.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 37 | 1,003 | 0.00% |
| MSFT240920C00397500 | 2024-09-19 9:30AM EDT | 397.50 | 43.42 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 0.00% |
| MSFT240920C00400000 | 2024-09-19 3:58PM EDT | 400.00 | 38.63 | 0.00 | 0.00 | 0.00 | - | 107 | 4,156 | 0.00% |
| MSFT240920C00402500 | 2024-09-19 3:49PM EDT | 402.50 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 0.00% |
| MSFT240920C00405000 | 2024-09-19 3:59PM EDT | 405.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 103 | 2,311 | 0.00% |
| MSFT240920C00407500 | 2024-09-19 2:59PM EDT | 407.50 | 32.12 | 0.00 | 0.00 | 0.00 | - | 86 | 1,151 | 0.00% |
| MSFT240920C00410000 | 2024-09-19 3:57PM EDT | 410.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 140 | 2,861 | 0.00% |
| MSFT240920C00412500 | 2024-09-19 3:55PM EDT | 412.50 | 26.04 | 0.00 | 0.00 | 0.00 | - | 40 | 1,302 | 0.00% |
| MSFT240920C00415000 | 2024-09-19 3:59PM EDT | 415.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 272 | 4,042 | 0.00% |
| MSFT240920C00417500 | 2024-09-19 3:59PM EDT | 417.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | 737 | 3,074 | 0.00% |
| MSFT240920C00420000 | 2024-09-19 3:59PM EDT | 420.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 1,405 | 9,592 | 0.00% |
| MSFT240920C00422500 | 2024-09-19 3:51PM EDT | 422.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 169 | 3,282 | 0.00% |
| MSFT240920C00425000 | 2024-09-19 3:59PM EDT | 425.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 744 | 8,846 | 0.00% |
| MSFT240920C00427500 | 2024-09-19 3:59PM EDT | 427.50 | 11.34 | 0.00 | 0.00 | 0.00 | - | 380 | 2,693 | 0.00% |
| MSFT240920C00430000 | 2024-09-19 3:59PM EDT | 430.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 2,165 | 11,998 | 0.00% |
| MSFT240920C00435000 | 2024-09-19 3:59PM EDT | 435.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6,888 | 10,147 | 0.00% |
| MSFT240920C00440000 | 2024-09-19 3:59PM EDT | 440.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 22,898 | 12,852 | 1.56% |
| MSFT240920C00445000 | 2024-09-19 3:59PM EDT | 445.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 22,020 | 21,479 | 6.25% |
| MSFT240920C00450000 | 2024-09-19 3:59PM EDT | 450.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8,203 | 13,584 | 12.50% |
| MSFT240920C00455000 | 2024-09-19 3:57PM EDT | 455.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,648 | 7,458 | 12.50% |
| MSFT240920C00460000 | 2024-09-19 3:48PM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 935 | 10,655 | 25.00% |
| MSFT240920C00465000 | 2024-09-19 3:56PM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 615 | 3,731 | 25.00% |
| MSFT240920C00470000 | 2024-09-19 3:28PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 404 | 7,994 | 25.00% |
| MSFT240920C00475000 | 2024-09-19 3:36PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 2,813 | 25.00% |
| MSFT240920C00480000 | 2024-09-19 3:18PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 6,415 | 50.00% |
| MSFT240920C00485000 | 2024-09-19 3:37PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 1,888 | 50.00% |
| MSFT240920C00490000 | 2024-09-19 3:41PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 4,509 | 50.00% |
| MSFT240920C00495000 | 2024-09-17 3:53PM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 1,099 | 50.00% |
| MSFT240920C00500000 | 2024-09-19 2:56PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 7,227 | 50.00% |
| MSFT240920C00505000 | 2024-09-19 9:30AM EDT | 505.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 2,561 | 50.00% |
| MSFT240920C00510000 | 2024-09-18 10:56AM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,312 | 50.00% |
| MSFT240920C00515000 | 2024-09-19 10:49AM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,315 | 50.00% |
| MSFT240920C00520000 | 2024-09-19 11:38AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,498 | 50.00% |
| MSFT240920C00525000 | 2024-09-13 2:41PM EDT | 525.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 945 | 50.00% |
| MSFT240920C00530000 | 2024-09-16 11:00AM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,592 | 50.00% |
| MSFT240920C00535000 | 2024-09-19 9:45AM EDT | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,553 | 50.00% |
| MSFT240920C00540000 | 2024-09-19 12:28PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,201 | 50.00% |
| MSFT240920C00545000 | 2024-09-17 3:32PM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 50.00% |
| MSFT240920C00550000 | 2024-09-16 9:32AM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 1,430 | 50.00% |
| MSFT240920C00555000 | 2024-08-26 9:32AM EDT | 555.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| MSFT240920C00560000 | 2024-08-28 11:19AM EDT | 560.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 50.00% |
| MSFT240920C00565000 | 2024-08-14 2:12PM EDT | 565.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 28 | 188.28% |
| MSFT240920C00570000 | 2024-08-13 9:32AM EDT | 570.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,004 | 50.00% |
| MSFT240920C00575000 | 2024-08-05 1:11PM EDT | 575.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 16 | 170.31% |
| MSFT240920C00580000 | 2024-08-28 3:10PM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 50.00% |
| MSFT240920C00585000 | 2024-08-07 11:15AM EDT | 585.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 194 | 179.69% |
| MSFT240920C00590000 | 2024-08-20 10:24AM EDT | 590.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 304 | 168.75% |
| MSFT240920C00595000 | 2024-09-03 2:13PM EDT | 595.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| MSFT240920C00600000 | 2024-08-16 1:53PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,125 | 178.13% |
| MSFT240920C00605000 | 2024-07-22 12:54PM EDT | 605.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 198.44% |
| MSFT240920C00610000 | 2024-07-24 1:29PM EDT | 610.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 60 | 60 | 260.16% |
| MSFT240920C00620000 | 2024-09-13 2:20PM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,582 | 50.00% |
| MSFT240920C00640000 | 2024-09-16 9:33AM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 50.00% |
| MSFT240920C00650000 | 2024-07-24 10:23AM EDT | 650.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 302.73% |
| MSFT240920C00675000 | 2024-09-17 9:30AM EDT | 675.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 50.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00160000 | 2024-09-16 2:57PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,880 | 50.00% |
| MSFT240920P00165000 | 2024-07-24 9:56AM EDT | 165.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 528 | 675.00% |
| MSFT240920P00170000 | 2024-08-20 11:46AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 241 | 525.00% |
| MSFT240920P00175000 | 2024-08-27 10:07AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 50.00% |
| MSFT240920P00180000 | 2024-08-05 9:30AM EDT | 180.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 8 | 265 | 50.00% |
| MSFT240920P00185000 | 2024-08-05 12:10PM EDT | 185.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 197 | 518.75% |
| MSFT240920P00190000 | 2024-09-13 3:50PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,093 | 1,390 | 50.00% |
| MSFT240920P00195000 | 2024-09-13 3:50PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 551 | 2,915 | 50.00% |
| MSFT240920P00200000 | 2024-09-13 3:50PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 807 | 2,875 | 50.00% |
| MSFT240920P00205000 | 2024-09-13 3:49PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 602 | 3,584 | 50.00% |
| MSFT240920P00210000 | 2024-09-13 3:49PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 664 | 3,440 | 50.00% |
| MSFT240920P00215000 | 2024-08-19 11:24AM EDT | 215.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 1,894 | 440.63% |
| MSFT240920P00220000 | 2024-09-03 10:32AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,024 | 50.00% |
| MSFT240920P00225000 | 2024-08-05 12:10PM EDT | 225.00 | 0.14 | 0.01 | 0.04 | 0.00 | - | 1 | 232 | 421.88% |
| MSFT240920P00230000 | 2024-09-13 3:52PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 214 | 1,247 | 50.00% |
| MSFT240920P00235000 | 2024-09-16 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 405 | 50.00% |
| MSFT240920P00240000 | 2024-09-16 2:57PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 428 | 50.00% |
| MSFT240920P00245000 | 2024-09-16 2:57PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 753 | 50.00% |
| MSFT240920P00250000 | 2024-09-13 3:48PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 2,593 | 50.00% |
| MSFT240920P00255000 | 2024-09-16 2:57PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 483 | 50.00% |
| MSFT240920P00260000 | 2024-09-13 3:49PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,139 | 50.00% |
| MSFT240920P00265000 | 2024-09-11 3:09PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 642 | 50.00% |
| MSFT240920P00270000 | 2024-09-16 2:57PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,978 | 50.00% |
| MSFT240920P00275000 | 2024-09-16 3:21PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1,523 | 50.00% |
| MSFT240920P00280000 | 2024-09-13 12:06PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 2,747 | 50.00% |
| MSFT240920P00285000 | 2024-09-17 12:42PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,599 | 50.00% |
| MSFT240920P00290000 | 2024-09-17 12:43PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,438 | 50.00% |
| MSFT240920P00295000 | 2024-09-17 12:43PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 834 | 50.00% |
| MSFT240920P00300000 | 2024-09-19 11:21AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5,228 | 50.00% |
| MSFT240920P00305000 | 2024-09-16 3:30PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,332 | 50.00% |
| MSFT240920P00310000 | 2024-09-17 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,357 | 50.00% |
| MSFT240920P00315000 | 2024-09-17 12:43PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,059 | 50.00% |
| MSFT240920P00320000 | 2024-09-17 12:44PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 3,186 | 50.00% |
| MSFT240920P00325000 | 2024-09-16 3:15PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 593 | 3,391 | 50.00% |
| MSFT240920P00330000 | 2024-09-19 3:35PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 4,282 | 50.00% |
| MSFT240920P00335000 | 2024-09-19 3:59PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 2,533 | 50.00% |
| MSFT240920P00340000 | 2024-09-18 11:52AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 181 | 3,926 | 50.00% |
| MSFT240920P00345000 | 2024-09-18 12:49PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 3,005 | 50.00% |
| MSFT240920P00350000 | 2024-09-19 12:56PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 5,924 | 50.00% |
| MSFT240920P00355000 | 2024-09-19 3:37PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 2,363 | 50.00% |
| MSFT240920P00360000 | 2024-09-19 3:15PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 9,985 | 50.00% |
| MSFT240920P00365000 | 2024-09-19 11:38AM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 5,378 | 50.00% |
| MSFT240920P00370000 | 2024-09-19 2:49PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 964 | 12,868 | 50.00% |
| MSFT240920P00375000 | 2024-09-19 3:53PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 333 | 5,084 | 50.00% |
| MSFT240920P00380000 | 2024-09-19 3:53PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 365 | 10,929 | 50.00% |
| MSFT240920P00382500 | 2024-09-19 1:29PM EDT | 382.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 1,386 | 50.00% |
| MSFT240920P00385000 | 2024-09-19 3:59PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 5,391 | 50.00% |
| MSFT240920P00387500 | 2024-09-19 9:56AM EDT | 387.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 861 | 50.00% |
| MSFT240920P00390000 | 2024-09-19 3:57PM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 297 | 14,916 | 50.00% |
| MSFT240920P00392500 | 2024-09-19 3:59PM EDT | 392.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 1,274 | 50.00% |
| MSFT240920P00395000 | 2024-09-19 3:55PM EDT | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 280 | 15,224 | 50.00% |
| MSFT240920P00397500 | 2024-09-19 3:55PM EDT | 397.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 244 | 985 | 50.00% |
| MSFT240920P00400000 | 2024-09-19 3:56PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,057 | 17,827 | 50.00% |
| MSFT240920P00402500 | 2024-09-19 3:55PM EDT | 402.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 302 | 1,863 | 25.00% |
| MSFT240920P00405000 | 2024-09-19 3:55PM EDT | 405.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 205 | 15,125 | 25.00% |
| MSFT240920P00407500 | 2024-09-19 3:57PM EDT | 407.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 74 | 1,623 | 25.00% |
| MSFT240920P00410000 | 2024-09-19 3:54PM EDT | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,140 | 6,527 | 25.00% |
| MSFT240920P00412500 | 2024-09-19 3:55PM EDT | 412.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 140 | 2,504 | 25.00% |
| MSFT240920P00415000 | 2024-09-19 3:55PM EDT | 415.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,042 | 4,155 | 25.00% |
| MSFT240920P00417500 | 2024-09-19 3:55PM EDT | 417.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,002 | 2,209 | 25.00% |
| MSFT240920P00420000 | 2024-09-19 3:59PM EDT | 420.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,363 | 8,163 | 25.00% |
| MSFT240920P00422500 | 2024-09-19 3:59PM EDT | 422.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,923 | 1,873 | 12.50% |
| MSFT240920P00425000 | 2024-09-19 3:59PM EDT | 425.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,815 | 8,445 | 12.50% |
| MSFT240920P00427500 | 2024-09-19 3:58PM EDT | 427.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,117 | 2,156 | 12.50% |
| MSFT240920P00430000 | 2024-09-19 3:59PM EDT | 430.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11,027 | 10,458 | 12.50% |
| MSFT240920P00435000 | 2024-09-19 3:59PM EDT | 435.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 14,185 | 6,669 | 3.13% |
| MSFT240920P00440000 | 2024-09-19 3:59PM EDT | 440.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 6,497 | 2,896 | 0.00% |
| MSFT240920P00445000 | 2024-09-19 3:56PM EDT | 445.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 700 | 1,123 | 0.00% |
| MSFT240920P00450000 | 2024-09-19 3:50PM EDT | 450.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 64 | 145 | 0.00% |
| MSFT240920P00455000 | 2024-09-19 3:54PM EDT | 455.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 501 | 135 | 0.00% |
| MSFT240920P00460000 | 2024-09-19 3:47PM EDT | 460.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 891 | 85 | 0.00% |
| MSFT240920P00465000 | 2024-09-19 3:49PM EDT | 465.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 541 | 54 | 0.00% |
| MSFT240920P00470000 | 2024-09-19 3:49PM EDT | 470.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 313 | 26 | 0.00% |
| MSFT240920P00475000 | 2024-09-18 2:12PM EDT | 475.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00480000 | 2024-09-19 3:49PM EDT | 480.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00485000 | 2024-08-23 11:27AM EDT | 485.00 | 69.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00490000 | 2024-09-19 3:49PM EDT | 490.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00495000 | 2024-09-17 2:48PM EDT | 495.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 4 | - | 0.00% |
| MSFT240920P00500000 | 2024-09-19 3:47PM EDT | 500.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240920P00505000 | 2024-09-13 3:39PM EDT | 505.00 | 74.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00510000 | 2024-08-01 10:28AM EDT | 510.00 | 85.50 | 92.35 | 95.05 | 0.00 | - | 10 | 0 | 509.18% |
| MSFT240920P00515000 | 2024-06-17 12:38PM EDT | 515.00 | 69.48 | 73.95 | 75.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00520000 | 2024-09-10 2:15PM EDT | 520.00 | 107.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT240920P00525000 | 2024-07-22 10:21AM EDT | 525.00 | 81.99 | 101.25 | 101.95 | 0.00 | - | 2 | 0 | 461.21% |
| MSFT240920P00530000 | 2024-09-19 3:47PM EDT | 530.00 | 90.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240920P00535000 | 2024-09-13 3:39PM EDT | 535.00 | 104.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 540.00 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 652.17% |
| MSFT240920P00545000 | 2024-07-31 3:55PM EDT | 545.00 | 127.10 | 127.10 | 130.50 | 0.00 | - | - | 0 | 604.59% |
| MSFT240920P00550000 | 2024-09-19 3:47PM EDT | 550.00 | 110.99 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| MSFT240920P00555000 | 2024-09-19 3:47PM EDT | 555.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240920P00560000 | 2024-07-31 9:46AM EDT | 560.00 | 146.82 | 142.35 | 145.00 | 0.00 | - | 2 | 0 | 639.48% |
| MSFT240920P00570000 | 2024-05-15 3:48PM EDT | 570.00 | 146.54 | 126.00 | 128.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00580000 | 2024-05-15 3:48PM EDT | 580.00 | 156.56 | 136.00 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00590000 | 2024-07-17 2:04PM EDT | 590.00 | 147.00 | 170.85 | 172.15 | 0.00 | - | - | 0 | 677.81% |
| MSFT240920P00600000 | 2024-07-17 1:54PM EDT | 600.00 | 157.65 | 180.85 | 182.15 | 0.00 | - | 4 | 0 | 698.58% |
| MSFT240920P00610000 | 2024-09-05 3:15PM EDT | 610.00 | 203.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00620000 | 2024-06-05 12:41PM EDT | 620.00 | 197.82 | 150.95 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00625000 | 2024-09-05 3:15PM EDT | 625.00 | 218.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00635000 | 2024-07-31 3:55PM EDT | 635.00 | 217.05 | 217.10 | 220.50 | 0.00 | - | - | 0 | 798.71% |
© 2024 Yahoo. Tutti i diritti riservati.