Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
48.842,17 +229,06 (+0,47%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00125000 | 2024-07-10 1:05PM EDT | 125.00 | 341.70 | 280.95 | 285.00 | 0.00 | - | 1 | 50 | 155.16% |
| MSFT241220C00130000 | 2024-04-26 9:33AM EDT | 130.00 | 281.44 | 301.00 | 305.40 | 0.00 | - | 1 | 13 | 256.85% |
| MSFT241220C00135000 | 2024-03-04 2:06PM EDT | 135.00 | 286.75 | 287.00 | 291.15 | 0.00 | - | 1 | 1 | 216.06% |
| MSFT241220C00140000 | 2023-12-22 11:57AM EDT | 140.00 | 238.61 | 266.05 | 270.45 | 0.00 | - | 1 | 0 | 142.83% |
| MSFT241220C00145000 | 2023-09-13 9:35AM EDT | 145.00 | 197.00 | 188.00 | 192.15 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00150000 | 2023-10-02 3:50PM EDT | 150.00 | 178.15 | 201.05 | 205.45 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT241220C00155000 | 2023-11-14 10:38AM EDT | 155.00 | 220.00 | 221.00 | 225.55 | 0.00 | - | 1 | 9 | 0.00% |
| MSFT241220C00160000 | 2024-05-06 11:30AM EDT | 160.00 | 253.29 | 265.50 | 269.40 | 0.00 | - | 44 | 54 | 196.95% |
| MSFT241220C00165000 | 2023-11-03 1:56PM EDT | 165.00 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 170.00 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT241220C00175000 | 2024-07-10 1:05PM EDT | 175.00 | 292.85 | 231.55 | 235.80 | 0.00 | - | 2 | 349 | 117.64% |
| MSFT241220C00180000 | 2024-07-22 2:09PM EDT | 180.00 | 267.40 | 245.00 | 248.95 | 0.00 | - | 1 | 163 | 174.53% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 185.00 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT241220C00190000 | 2024-05-29 11:46AM EDT | 190.00 | 244.59 | 265.90 | 267.00 | 0.00 | - | 2 | 164 | 239.51% |
| MSFT241220C00195000 | 2024-08-23 11:59AM EDT | 195.00 | 223.02 | 208.55 | 210.75 | 0.00 | - | 2 | 81 | 85.00% |
| MSFT241220C00200000 | 2024-08-12 9:36AM EDT | 200.00 | 210.70 | 203.05 | 205.80 | 0.00 | - | 2 | 957 | 81.03% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 205.00 | 225.95 | 210.75 | 214.15 | 0.00 | - | 1 | 8 | 126.67% |
| MSFT241220C00210000 | 2024-09-06 2:36PM EDT | 210.00 | 194.00 | 193.20 | 195.90 | -7.28 | -3.62% | 1 | 117 | 76.82% |
| MSFT241220C00215000 | 2024-08-13 1:46PM EDT | 215.00 | 202.10 | 188.90 | 191.10 | 0.00 | - | 1 | 63 | 76.84% |
| MSFT241220C00220000 | 2024-08-16 12:24PM EDT | 220.00 | 203.52 | 184.00 | 186.20 | 0.00 | - | 2 | 65 | 74.94% |
| MSFT241220C00225000 | 2024-07-01 11:59AM EDT | 225.00 | 232.36 | 195.55 | 199.20 | 0.00 | - | 20 | 95 | 125.11% |
| MSFT241220C00230000 | 2024-08-08 9:30AM EDT | 230.00 | 176.00 | 174.15 | 176.90 | 0.00 | - | 3 | 186 | 72.20% |
| MSFT241220C00235000 | 2024-07-26 10:12AM EDT | 235.00 | 190.24 | 183.65 | 186.45 | 0.00 | - | 1 | 87 | 112.68% |
| MSFT241220C00240000 | 2024-08-02 11:08AM EDT | 240.00 | 170.75 | 178.50 | 183.00 | 0.00 | - | 2 | 182 | 111.04% |
| MSFT241220C00245000 | 2024-08-02 9:36AM EDT | 245.00 | 170.63 | 173.75 | 178.00 | 0.00 | - | 1 | 212 | 108.09% |
| MSFT241220C00250000 | 2024-08-15 12:26PM EDT | 250.00 | 174.87 | 154.70 | 156.90 | 0.00 | - | 1 | 149 | 64.24% |
| MSFT241220C00255000 | 2024-08-26 1:23PM EDT | 255.00 | 163.40 | 148.95 | 151.90 | 0.00 | - | 25 | 1,080 | 60.59% |
| MSFT241220C00260000 | 2024-08-26 10:42AM EDT | 260.00 | 157.48 | 144.90 | 147.45 | 0.00 | - | 1 | 301 | 61.27% |
| MSFT241220C00265000 | 2024-08-30 11:25AM EDT | 265.00 | 154.60 | 139.60 | 142.35 | 0.00 | - | 3 | 260 | 58.41% |
| MSFT241220C00270000 | 2024-08-14 1:11PM EDT | 270.00 | 150.50 | 135.30 | 137.45 | 0.00 | - | 65 | 272 | 57.66% |
| MSFT241220C00275000 | 2024-09-03 2:18PM EDT | 275.00 | 139.60 | 129.90 | 132.65 | 0.00 | - | 7 | 408 | 55.23% |
| MSFT241220C00280000 | 2024-09-03 2:51PM EDT | 280.00 | 135.09 | 125.10 | 128.30 | 0.00 | - | 1 | 322 | 54.49% |
| MSFT241220C00285000 | 2024-09-05 9:46AM EDT | 285.00 | 131.00 | 120.30 | 123.10 | 0.00 | - | 1 | 282 | 52.41% |
| MSFT241220C00290000 | 2024-08-30 3:49PM EDT | 290.00 | 129.45 | 115.55 | 118.60 | 0.00 | - | 1 | 266 | 51.43% |
| MSFT241220C00295000 | 2024-09-06 3:25PM EDT | 295.00 | 112.76 | 110.70 | 113.40 | -4.97 | -4.22% | 2 | 120 | 52.84% |
| MSFT241220C00300000 | 2024-09-06 11:19AM EDT | 300.00 | 106.58 | 105.50 | 108.95 | -4.42 | -3.98% | 301 | 1,801 | 52.05% |
| MSFT241220C00305000 | 2024-09-04 9:30AM EDT | 305.00 | 106.65 | 102.00 | 104.50 | 0.00 | - | 1 | 150 | 51.17% |
| MSFT241220C00310000 | 2024-09-03 3:29PM EDT | 310.00 | 105.74 | 96.60 | 99.90 | 0.00 | - | 1 | 212 | 49.89% |
| MSFT241220C00315000 | 2024-09-04 10:53AM EDT | 315.00 | 100.85 | 91.95 | 95.40 | 0.00 | - | 5 | 229 | 48.78% |
| MSFT241220C00320000 | 2024-09-05 2:09PM EDT | 320.00 | 95.46 | 87.40 | 90.55 | 0.00 | - | 1 | 386 | 46.91% |
| MSFT241220C00325000 | 2024-09-03 11:22AM EDT | 325.00 | 95.50 | 82.90 | 86.05 | 0.00 | - | 22 | 550 | 45.72% |
| MSFT241220C00330000 | 2024-09-06 1:21PM EDT | 330.00 | 81.43 | 78.30 | 81.70 | -6.66 | -7.56% | 1 | 548 | 44.75% |
| MSFT241220C00335000 | 2024-09-04 3:28PM EDT | 335.00 | 82.33 | 74.45 | 75.70 | 0.00 | - | 2 | 693 | 40.76% |
| MSFT241220C00340000 | 2024-09-06 2:29PM EDT | 340.00 | 70.77 | 69.80 | 72.65 | -17.80 | -20.10% | 3 | 340 | 42.00% |
| MSFT241220C00345000 | 2024-08-30 10:01AM EDT | 345.00 | 79.84 | 65.55 | 67.15 | 0.00 | - | 1 | 414 | 38.95% |
| MSFT241220C00350000 | 2024-09-06 3:54PM EDT | 350.00 | 61.92 | 61.10 | 63.75 | -6.38 | -9.34% | 3 | 2,019 | 39.29% |
| MSFT241220C00355000 | 2024-09-06 3:23PM EDT | 355.00 | 58.50 | 57.20 | 59.60 | -5.36 | -8.39% | 1 | 765 | 38.30% |
| MSFT241220C00360000 | 2024-09-06 2:10PM EDT | 360.00 | 53.78 | 53.05 | 55.25 | -6.00 | -10.04% | 3 | 1,303 | 36.94% |
| MSFT241220C00365000 | 2024-09-03 2:23PM EDT | 365.00 | 56.02 | 49.00 | 51.10 | 0.00 | - | 2 | 1,023 | 35.78% |
| MSFT241220C00370000 | 2024-09-06 3:32PM EDT | 370.00 | 46.55 | 45.30 | 47.40 | -5.20 | -10.05% | 31 | 989 | 35.14% |
| MSFT241220C00375000 | 2024-09-06 3:32PM EDT | 375.00 | 42.70 | 41.70 | 43.95 | -5.15 | -10.76% | 28 | 589 | 34.69% |
| MSFT241220C00380000 | 2024-09-06 2:01PM EDT | 380.00 | 39.00 | 38.20 | 39.80 | -5.70 | -12.75% | 18 | 1,356 | 33.21% |
| MSFT241220C00385000 | 2024-09-06 11:27AM EDT | 385.00 | 36.40 | 34.70 | 36.00 | -2.72 | -6.95% | 3 | 566 | 32.06% |
| MSFT241220C00390000 | 2024-09-06 2:15PM EDT | 390.00 | 32.35 | 31.35 | 33.35 | -5.17 | -13.78% | 22 | 766 | 32.18% |
| MSFT241220C00395000 | 2024-09-06 2:38PM EDT | 395.00 | 28.94 | 29.10 | 31.30 | -3.41 | -10.54% | 33 | 807 | 32.83% |
| MSFT241220C00400000 | 2024-09-06 3:43PM EDT | 400.00 | 26.50 | 26.25 | 27.15 | -2.91 | -9.89% | 51 | 1,723 | 30.83% |
| MSFT241220C00405000 | 2024-09-06 3:59PM EDT | 405.00 | 23.60 | 23.45 | 23.80 | -2.65 | -10.10% | 421 | 930 | 29.61% |
| MSFT241220C00410000 | 2024-09-06 3:49PM EDT | 410.00 | 21.14 | 20.90 | 21.20 | -3.18 | -13.08% | 129 | 2,417 | 29.10% |
| MSFT241220C00415000 | 2024-09-06 3:09PM EDT | 415.00 | 18.52 | 18.55 | 18.80 | -2.66 | -12.56% | 151 | 1,507 | 28.64% |
| MSFT241220C00420000 | 2024-09-06 3:36PM EDT | 420.00 | 16.25 | 16.00 | 17.65 | -2.55 | -13.56% | 115 | 3,237 | 29.49% |
| MSFT241220C00425000 | 2024-09-06 3:43PM EDT | 425.00 | 14.32 | 13.45 | 14.95 | -2.38 | -14.25% | 115 | 1,722 | 28.30% |
| MSFT241220C00430000 | 2024-09-06 3:50PM EDT | 430.00 | 12.90 | 12.00 | 13.25 | -1.74 | -11.89% | 209 | 3,157 | 28.13% |
| MSFT241220C00435000 | 2024-09-06 3:50PM EDT | 435.00 | 11.20 | 10.00 | 11.55 | -1.50 | -11.81% | 121 | 1,312 | 27.77% |
| MSFT241220C00440000 | 2024-09-06 3:44PM EDT | 440.00 | 9.55 | 9.35 | 11.60 | -1.40 | -12.79% | 191 | 3,739 | 29.57% |
| MSFT241220C00445000 | 2024-09-06 3:51PM EDT | 445.00 | 8.20 | 8.05 | 10.35 | -1.60 | -16.33% | 22 | 1,460 | 29.53% |
| MSFT241220C00450000 | 2024-09-06 3:51PM EDT | 450.00 | 7.05 | 6.75 | 7.30 | -1.19 | -14.44% | 213 | 4,433 | 26.67% |
| MSFT241220C00455000 | 2024-09-06 1:22PM EDT | 455.00 | 6.02 | 5.95 | 6.25 | -1.28 | -17.53% | 39 | 9,304 | 26.45% |
| MSFT241220C00460000 | 2024-09-06 3:48PM EDT | 460.00 | 5.15 | 5.05 | 5.30 | -1.05 | -16.94% | 83 | 3,934 | 26.19% |
| MSFT241220C00470000 | 2024-09-06 3:34PM EDT | 470.00 | 3.77 | 3.65 | 4.00 | -0.63 | -14.32% | 204 | 3,315 | 26.24% |
| MSFT241220C00475000 | 2024-09-06 3:58PM EDT | 475.00 | 3.18 | 3.10 | 3.30 | -0.62 | -16.32% | 77 | 3,646 | 25.90% |
| MSFT241220C00480000 | 2024-09-06 3:46PM EDT | 480.00 | 2.72 | 2.50 | 2.87 | -0.51 | -15.79% | 62 | 2,610 | 26.00% |
| MSFT241220C00485000 | 2024-09-06 2:52PM EDT | 485.00 | 2.29 | 2.21 | 2.44 | -0.40 | -14.87% | 37 | 588 | 25.95% |
| MSFT241220C00490000 | 2024-09-06 1:52PM EDT | 490.00 | 1.98 | 1.88 | 2.85 | -0.39 | -16.46% | 24 | 1,335 | 28.05% |
| MSFT241220C00495000 | 2024-09-04 11:51AM EDT | 495.00 | 2.22 | 1.59 | 2.14 | 0.00 | - | 2 | 1,605 | 27.09% |
| MSFT241220C00500000 | 2024-09-06 3:46PM EDT | 500.00 | 1.45 | 1.36 | 2.46 | -0.17 | -10.49% | 106 | 3,630 | 29.00% |
| MSFT241220C00505000 | 2024-09-06 3:26PM EDT | 505.00 | 1.27 | 1.16 | 1.29 | -0.35 | -21.60% | 5 | 454 | 26.00% |
| MSFT241220C00510000 | 2024-09-06 1:52PM EDT | 510.00 | 1.05 | 1.00 | 1.13 | -0.14 | -11.76% | 60 | 756 | 26.17% |
| MSFT241220C00515000 | 2024-09-06 1:44PM EDT | 515.00 | 0.92 | 0.84 | 0.99 | -0.25 | -21.37% | 50 | 620 | 26.34% |
| MSFT241220C00520000 | 2024-09-06 3:48PM EDT | 520.00 | 0.78 | 0.74 | 0.86 | -0.12 | -13.33% | 48 | 553 | 26.47% |
| MSFT241220C00525000 | 2024-09-05 9:44AM EDT | 525.00 | 0.83 | 0.61 | 0.76 | 0.00 | - | 8 | 2,151 | 26.67% |
| MSFT241220C00530000 | 2024-09-05 11:24AM EDT | 530.00 | 0.70 | 0.52 | 0.67 | 0.00 | - | 1 | 744 | 26.86% |
| MSFT241220C00535000 | 2024-09-06 2:44PM EDT | 535.00 | 0.50 | 0.44 | 0.59 | -0.05 | -9.09% | 7 | 1,686 | 27.04% |
| MSFT241220C00540000 | 2024-09-04 9:39AM EDT | 540.00 | 0.56 | 0.38 | 0.52 | 0.00 | - | 1 | 7,314 | 27.22% |
| MSFT241220C00545000 | 2024-09-03 1:00PM EDT | 545.00 | 0.52 | 0.32 | 0.45 | 0.00 | - | 6 | 37 | 27.32% |
| MSFT241220C00550000 | 2024-09-05 11:24AM EDT | 550.00 | 0.35 | 0.28 | 0.40 | -0.05 | -12.50% | 40 | 892 | 27.52% |
| MSFT241220C00555000 | 2024-09-04 11:52AM EDT | 555.00 | 0.39 | 0.24 | 0.36 | +0.04 | +11.43% | 1 | 62 | 27.76% |
| MSFT241220C00560000 | 2024-09-03 3:38PM EDT | 560.00 | 0.34 | 0.20 | 0.33 | 0.00 | - | 1 | 949 | 28.08% |
| MSFT241220C00565000 | 2024-08-23 9:40AM EDT | 565.00 | 0.50 | 0.17 | 0.30 | 0.00 | - | 2 | 6 | 28.35% |
| MSFT241220C00570000 | 2024-08-27 12:11PM EDT | 570.00 | 0.20 | 0.14 | 0.27 | -0.13 | -39.39% | 3 | 1,164 | 28.57% |
| MSFT241220C00575000 | 2024-08-29 10:15AM EDT | 575.00 | 0.30 | 0.12 | 0.25 | 0.00 | - | 17 | 75 | 28.88% |
| MSFT241220C00580000 | 2024-08-29 12:46PM EDT | 580.00 | 0.30 | 0.05 | 0.33 | 0.00 | - | 3 | 322 | 30.54% |
| MSFT241220C00585000 | 2024-08-29 1:53PM EDT | 585.00 | 0.25 | 0.05 | 0.21 | 0.00 | - | 1 | 7 | 29.40% |
| MSFT241220C00590000 | 2024-08-30 12:58PM EDT | 590.00 | 0.14 | 0.04 | 0.19 | 0.00 | - | 1 | 79 | 29.61% |
| MSFT241220C00595000 | 2024-08-01 11:47AM EDT | 595.00 | 0.33 | 0.06 | 0.34 | 0.00 | - | 1 | 1 | 32.45% |
| MSFT241220C00600000 | 2024-09-04 3:57PM EDT | 600.00 | 0.12 | 0.01 | 0.26 | 0.00 | - | 336 | 2,383 | 31.93% |
| MSFT241220C00605000 | 2024-09-04 11:54AM EDT | 605.00 | 0.15 | 0.02 | 0.24 | 0.00 | - | 1 | 10 | 32.18% |
| MSFT241220C00610000 | 2024-08-16 11:37AM EDT | 610.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | 1 | 12 | 32.54% |
| MSFT241220C00615000 | 2024-08-19 3:50PM EDT | 615.00 | 0.18 | 0.00 | 0.13 | 0.00 | - | 2 | 15 | 31.01% |
| MSFT241220C00620000 | 2024-09-04 3:32PM EDT | 620.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 24 | 1,210 | 33.45% |
| MSFT241220C00625000 | 2024-08-21 11:06AM EDT | 625.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 1 | 5 | 33.79% |
| MSFT241220C00630000 | 2024-08-26 11:31AM EDT | 630.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 34.13% |
| MSFT241220C00635000 | 2024-08-16 10:54AM EDT | 635.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 34.62% |
| MSFT241220C00640000 | 2024-08-29 3:00PM EDT | 640.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 2,572 | 35.13% |
| MSFT241220C00645000 | 2024-08-05 10:25AM EDT | 645.00 | 0.17 | 0.01 | 0.08 | 0.00 | - | 6 | 3 | 32.32% |
| MSFT241220C00660000 | 2024-09-06 1:26PM EDT | 660.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 2 | 334 | 32.23% |
| MSFT241220C00675000 | 2024-08-21 11:19AM EDT | 675.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 38.33% |
| MSFT241220C00680000 | 2024-08-26 9:30AM EDT | 680.00 | 0.21 | 0.01 | 0.19 | 0.00 | - | 1 | 104 | 38.82% |
| MSFT241220C00685000 | 2024-07-29 3:46PM EDT | 685.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 100 | 110 | 36.72% |
| MSFT241220C00690000 | 2024-08-19 12:55PM EDT | 690.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 6 | 14 | 39.75% |
| MSFT241220C00695000 | 2024-08-07 12:02PM EDT | 695.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 16 | 36.33% |
| MSFT241220C00700000 | 2024-09-05 1:02PM EDT | 700.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 174 | 35.55% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00125000 | 2024-09-06 10:25AM EDT | 125.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 3,055 | 68.36% |
| MSFT241220P00130000 | 2024-08-30 12:17PM EDT | 130.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 10 | 459 | 69.92% |
| MSFT241220P00135000 | 2024-08-16 12:08PM EDT | 135.00 | 0.27 | 0.01 | 0.22 | 0.00 | - | 1 | 1,638 | 76.95% |
| MSFT241220P00140000 | 2024-07-31 9:30AM EDT | 140.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 1 | 1,970 | 85.60% |
| MSFT241220P00145000 | 2024-07-31 12:04PM EDT | 145.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 1 | 0 | 73.34% |
| MSFT241220P00150000 | 2024-08-06 9:44AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,563 | 25.00% |
| MSFT241220P00155000 | 2024-08-05 10:58AM EDT | 155.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 1,514 | 60.94% |
| MSFT241220P00160000 | 2024-08-05 3:11PM EDT | 160.00 | 0.30 | 0.01 | 0.11 | 0.00 | - | 3 | 916 | 61.33% |
| MSFT241220P00165000 | 2024-08-07 10:17AM EDT | 165.00 | 0.14 | 0.01 | 0.10 | 0.00 | - | 10 | 1,077 | 58.98% |
| MSFT241220P00170000 | 2024-08-23 1:13PM EDT | 170.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 21 | 341 | 62.21% |
| MSFT241220P00175000 | 2024-08-13 3:13PM EDT | 175.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 765 | 60.25% |
| MSFT241220P00180000 | 2024-08-06 2:05PM EDT | 180.00 | 0.24 | 0.01 | 0.14 | 0.00 | - | 1 | 950 | 55.08% |
| MSFT241220P00185000 | 2024-07-31 12:42PM EDT | 185.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 5 | 1,108 | 56.74% |
| MSFT241220P00190000 | 2024-08-20 9:59AM EDT | 190.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 1 | 423 | 55.08% |
| MSFT241220P00195000 | 2024-08-07 10:47AM EDT | 195.00 | 0.27 | 0.05 | 0.16 | 0.00 | - | 34 | 418 | 51.66% |
| MSFT241220P00200000 | 2024-09-05 9:33AM EDT | 200.00 | 0.07 | 0.07 | 0.38 | 0.00 | - | 1 | 794 | 54.54% |
| MSFT241220P00205000 | 2024-09-06 12:38PM EDT | 205.00 | 0.14 | 0.12 | 0.52 | -0.01 | -6.67% | 40 | 589 | 55.13% |
| MSFT241220P00210000 | 2024-08-07 10:46AM EDT | 210.00 | 0.41 | 0.10 | 0.20 | 0.00 | - | 3 | 374 | 50.29% |
| MSFT241220P00215000 | 2024-08-07 10:46AM EDT | 215.00 | 0.45 | 0.12 | 0.22 | 0.00 | - | 6 | 392 | 49.17% |
| MSFT241220P00220000 | 2024-09-06 3:08PM EDT | 220.00 | 0.18 | 0.09 | 0.39 | -0.02 | -10.00% | 3 | 717 | 51.17% |
| MSFT241220P00225000 | 2024-08-29 3:59PM EDT | 225.00 | 0.20 | 0.10 | 0.42 | 0.00 | - | 30 | 811 | 49.98% |
| MSFT241220P00230000 | 2024-09-04 11:23AM EDT | 230.00 | 0.29 | 0.11 | 0.31 | 0.00 | - | 1 | 735 | 46.29% |
| MSFT241220P00235000 | 2024-08-07 2:00PM EDT | 235.00 | 0.92 | 0.27 | 0.37 | 0.00 | - | 69 | 748 | 45.75% |
| MSFT241220P00240000 | 2024-08-06 1:37PM EDT | 240.00 | 1.00 | 0.25 | 0.37 | 0.00 | - | 1 | 879 | 44.14% |
| MSFT241220P00245000 | 2024-08-19 2:08PM EDT | 245.00 | 0.32 | 0.36 | 0.47 | 0.00 | - | 1 | 1,268 | 44.04% |
| MSFT241220P00250000 | 2024-09-04 10:30AM EDT | 250.00 | 0.46 | 0.41 | 0.52 | +0.06 | +15.00% | 1 | 1,010 | 43.09% |
| MSFT241220P00255000 | 2024-08-26 3:43PM EDT | 255.00 | 0.42 | 0.45 | 0.60 | 0.00 | - | 3 | 551 | 42.41% |
| MSFT241220P00260000 | 2024-08-22 11:32AM EDT | 260.00 | 0.45 | 0.54 | 0.66 | 0.00 | - | 1 | 481 | 41.43% |
| MSFT241220P00265000 | 2024-09-06 11:57AM EDT | 265.00 | 0.67 | 0.62 | 0.75 | +0.16 | +31.37% | 32 | 597 | 40.70% |
| MSFT241220P00270000 | 2024-09-06 12:31PM EDT | 270.00 | 0.77 | 0.51 | 0.85 | +0.19 | +32.76% | 4 | 482 | 39.94% |
| MSFT241220P00275000 | 2024-09-05 12:12PM EDT | 275.00 | 0.74 | 0.18 | 0.95 | 0.00 | - | 1 | 1,749 | 39.11% |
| MSFT241220P00280000 | 2024-09-06 12:03PM EDT | 280.00 | 1.03 | 0.52 | 1.03 | +0.36 | +53.73% | 1 | 922 | 38.07% |
| MSFT241220P00285000 | 2024-09-06 11:24AM EDT | 285.00 | 1.12 | 1.03 | 1.21 | +0.47 | +72.31% | 1 | 626 | 37.62% |
| MSFT241220P00290000 | 2024-09-06 3:11PM EDT | 290.00 | 1.24 | 1.20 | 1.34 | +0.46 | +58.97% | 59 | 238 | 36.74% |
| MSFT241220P00295000 | 2024-09-06 1:22PM EDT | 295.00 | 1.44 | 0.77 | 1.53 | +0.19 | +15.20% | 56 | 706 | 36.11% |
| MSFT241220P00300000 | 2024-09-06 11:53AM EDT | 300.00 | 1.65 | 1.54 | 1.73 | +0.48 | +41.03% | 3 | 1,642 | 35.41% |
| MSFT241220P00305000 | 2024-09-06 3:14PM EDT | 305.00 | 1.78 | 0.40 | 3.95 | +0.34 | +23.61% | 10 | 513 | 41.47% |
| MSFT241220P00310000 | 2024-09-06 3:39PM EDT | 310.00 | 2.10 | 1.42 | 2.15 | +0.42 | +25.00% | 4 | 1,270 | 33.81% |
| MSFT241220P00315000 | 2024-09-03 3:46PM EDT | 315.00 | 2.40 | 2.32 | 2.47 | +0.46 | +23.71% | 2 | 381 | 33.26% |
| MSFT241220P00320000 | 2024-09-06 12:01PM EDT | 320.00 | 2.76 | 2.64 | 2.82 | +0.66 | +31.43% | 18 | 655 | 32.68% |
| MSFT241220P00325000 | 2024-09-06 12:48PM EDT | 325.00 | 3.10 | 3.00 | 3.20 | +0.86 | +38.39% | 7 | 2,389 | 32.07% |
| MSFT241220P00330000 | 2024-09-06 3:08PM EDT | 330.00 | 3.40 | 3.45 | 3.60 | +0.61 | +21.86% | 180 | 2,793 | 31.38% |
| MSFT241220P00335000 | 2024-09-06 1:27PM EDT | 335.00 | 3.75 | 3.85 | 4.10 | +0.50 | +15.38% | 48 | 1,059 | 30.82% |
| MSFT241220P00340000 | 2024-09-06 2:32PM EDT | 340.00 | 4.60 | 2.77 | 4.65 | +1.10 | +31.43% | 130 | 2,281 | 30.23% |
| MSFT241220P00345000 | 2024-09-06 3:58PM EDT | 345.00 | 5.17 | 3.15 | 5.35 | +1.07 | +26.10% | 364 | 1,261 | 29.81% |
| MSFT241220P00350000 | 2024-09-06 3:58PM EDT | 350.00 | 5.90 | 5.80 | 6.05 | +1.25 | +26.88% | 124 | 3,872 | 29.23% |
| MSFT241220P00355000 | 2024-09-06 1:24PM EDT | 355.00 | 6.70 | 6.55 | 6.80 | +1.50 | +28.85% | 4 | 1,362 | 28.60% |
| MSFT241220P00360000 | 2024-09-06 2:18PM EDT | 360.00 | 7.63 | 5.50 | 7.70 | +1.73 | +29.32% | 519 | 2,446 | 28.07% |
| MSFT241220P00365000 | 2024-09-06 12:38PM EDT | 365.00 | 8.57 | 8.45 | 8.80 | +1.57 | +22.43% | 13 | 6,120 | 27.68% |
| MSFT241220P00370000 | 2024-09-06 3:59PM EDT | 370.00 | 9.70 | 7.70 | 9.90 | +1.85 | +23.57% | 50 | 1,336 | 27.12% |
| MSFT241220P00375000 | 2024-09-06 3:58PM EDT | 375.00 | 11.00 | 9.75 | 11.15 | +1.80 | +19.57% | 60 | 1,715 | 26.60% |
| MSFT241220P00380000 | 2024-09-06 3:42PM EDT | 380.00 | 12.30 | 11.00 | 12.55 | +2.20 | +21.78% | 82 | 2,265 | 26.10% |
| MSFT241220P00385000 | 2024-09-06 3:16PM EDT | 385.00 | 13.55 | 11.80 | 14.10 | +1.90 | +16.31% | 31 | 1,477 | 25.60% |
| MSFT241220P00390000 | 2024-09-06 3:36PM EDT | 390.00 | 15.50 | 13.60 | 15.80 | +2.95 | +23.51% | 632 | 1,457 | 25.10% |
| MSFT241220P00395000 | 2024-09-06 3:54PM EDT | 395.00 | 17.55 | 16.50 | 17.70 | +3.20 | +22.30% | 179 | 2,280 | 24.64% |
| MSFT241220P00400000 | 2024-09-06 3:56PM EDT | 400.00 | 19.70 | 19.35 | 19.70 | +3.52 | +21.76% | 243 | 13,173 | 24.09% |
| MSFT241220P00405000 | 2024-09-06 2:29PM EDT | 405.00 | 21.90 | 21.60 | 21.95 | +3.05 | +16.18% | 307 | 2,203 | 23.61% |
| MSFT241220P00410000 | 2024-09-06 3:31PM EDT | 410.00 | 24.35 | 23.95 | 24.40 | +3.48 | +16.67% | 133 | 2,288 | 23.14% |
| MSFT241220P00415000 | 2024-09-06 1:31PM EDT | 415.00 | 26.35 | 26.65 | 27.05 | +3.10 | +13.33% | 14 | 1,217 | 22.67% |
| MSFT241220P00420000 | 2024-09-06 1:06PM EDT | 420.00 | 29.09 | 27.90 | 30.90 | +3.09 | +11.88% | 27 | 11,615 | 23.42% |
| MSFT241220P00425000 | 2024-09-06 2:51PM EDT | 425.00 | 33.20 | 30.80 | 33.85 | +5.15 | +18.36% | 11 | 3,262 | 22.85% |
| MSFT241220P00430000 | 2024-09-06 11:10AM EDT | 430.00 | 35.10 | 34.65 | 38.00 | +3.43 | +10.83% | 4 | 2,916 | 23.60% |
| MSFT241220P00435000 | 2024-09-05 11:26AM EDT | 435.00 | 39.65 | 37.35 | 41.45 | +4.70 | +13.45% | 4 | 1,172 | 23.24% |
| MSFT241220P00440000 | 2024-09-06 2:06PM EDT | 440.00 | 43.30 | 41.90 | 45.05 | +4.90 | +12.76% | 172 | 1,299 | 22.85% |
| MSFT241220P00445000 | 2024-09-06 12:19PM EDT | 445.00 | 46.61 | 45.60 | 48.50 | +6.11 | +15.09% | 150 | 824 | 21.94% |
| MSFT241220P00450000 | 2024-09-06 11:17AM EDT | 450.00 | 50.20 | 50.00 | 52.10 | +12.70 | +33.87% | 17 | 2,091 | 20.89% |
| MSFT241220P00455000 | 2024-09-05 10:36AM EDT | 455.00 | 45.25 | 53.60 | 56.55 | 0.00 | - | 1 | 806 | 21.10% |
| MSFT241220P00460000 | 2024-09-03 2:49PM EDT | 460.00 | 59.32 | 58.50 | 60.95 | +7.58 | +14.65% | 4 | 372 | 21.02% |
| MSFT241220P00470000 | 2024-09-06 11:10AM EDT | 470.00 | 67.32 | 66.90 | 70.15 | +6.84 | +11.31% | 10 | 149 | 21.23% |
| MSFT241220P00475000 | 2024-09-03 2:13PM EDT | 475.00 | 65.30 | 71.40 | 74.35 | 0.00 | - | 6 | 190 | 19.63% |
| MSFT241220P00480000 | 2024-08-27 3:21PM EDT | 480.00 | 66.60 | 76.30 | 80.50 | 0.00 | - | 1 | 95 | 24.30% |
| MSFT241220P00485000 | 2024-08-27 3:21PM EDT | 485.00 | 71.48 | 81.30 | 85.40 | 0.00 | - | 1 | 0 | 25.04% |
| MSFT241220P00490000 | 2024-08-19 12:53PM EDT | 490.00 | 70.93 | 86.25 | 90.50 | 0.00 | - | 1 | 1 | 26.33% |
| MSFT241220P00495000 | 2024-08-22 3:41PM EDT | 495.00 | 80.10 | 91.15 | 94.20 | 0.00 | - | 2 | 0 | 22.62% |
| MSFT241220P00500000 | 2024-09-04 11:59AM EDT | 500.00 | 90.50 | 96.30 | 99.35 | 0.00 | - | 1 | 2 | 24.17% |
| MSFT241220P00505000 | 2024-08-29 2:13PM EDT | 505.00 | 88.62 | 101.10 | 104.30 | 0.00 | - | 2 | 0 | 24.79% |
| MSFT241220P00510000 | 2024-07-31 10:29AM EDT | 510.00 | 92.50 | 90.65 | 95.20 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241220P00515000 | 2024-08-08 3:04PM EDT | 515.00 | 113.35 | 111.20 | 114.05 | 0.00 | - | 1 | 0 | 25.15% |
| MSFT241220P00520000 | 2024-07-02 2:15PM EDT | 520.00 | 64.05 | 101.00 | 105.35 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241220P00525000 | 2024-07-16 11:48AM EDT | 525.00 | 77.30 | 102.00 | 106.40 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00530000 | 2024-07-30 11:50AM EDT | 530.00 | 109.62 | 114.95 | 117.40 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00535000 | 2024-06-05 12:33PM EDT | 535.00 | 112.55 | 69.35 | 70.50 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220P00540000 | 2024-07-10 12:13PM EDT | 540.00 | 80.65 | 132.25 | 136.25 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00545000 | 2024-07-31 3:09PM EDT | 545.00 | 124.00 | 125.65 | 130.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00550000 | 2024-07-12 1:28PM EDT | 550.00 | 95.58 | 142.00 | 146.35 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00560000 | 2024-08-08 1:56PM EDT | 560.00 | 155.97 | 156.35 | 159.20 | 0.00 | - | - | 0 | 32.76% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 570.00 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 580.00 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00600000 | 2024-05-15 3:48PM EDT | 600.00 | 176.57 | 156.65 | 158.25 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220P00620000 | 2024-05-15 3:48PM EDT | 620.00 | 196.59 | 176.65 | 179.25 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220P00635000 | 2024-08-30 3:50PM EDT | 635.00 | 220.50 | 231.45 | 234.05 | 0.00 | - | 1 | 0 | 41.33% |
| MSFT241220P00680000 | 2024-07-10 12:13PM EDT | 680.00 | 219.93 | 272.10 | 276.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.