Italia markets open in 2 hours 52 minutes
Dow Jones
41.503,10 -103,08 (-0,25%) Nasdaq
17.573,30 -54,76 (-0,31%) Nikkei 225
37.215,91 +835,74 (+2,30%) EUR/USD
1,1122 0,0000 (-0,00%) Bitcoin EUR
55.885,45 +1.471,12 (+2,70%) XRP EUR
0,53 +0,00 (+0,90%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00160000 | 2024-09-17 1:15PM EDT | 160.00 | 274.46 | 270.00 | 271.90 | 0.00 | - | 3 | 30 | 513.28% |
| MSFT240920C00165000 | 2024-06-12 2:00PM EDT | 165.00 | 277.00 | 287.50 | 291.45 | 0.00 | - | 1 | 46 | 1,384.67% |
| MSFT240920C00170000 | 2024-09-03 9:55AM EDT | 170.00 | 248.00 | 260.00 | 261.90 | 0.00 | - | 1 | 21 | 483.20% |
| MSFT240920C00175000 | 2024-05-02 12:41PM EDT | 175.00 | 222.97 | 241.00 | 244.50 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT240920C00180000 | 2024-06-21 12:05PM EDT | 180.00 | 271.20 | 256.00 | 259.75 | 0.00 | - | 8 | 9 | 872.27% |
| MSFT240920C00185000 | 2024-09-04 10:08AM EDT | 185.00 | 222.10 | 245.00 | 246.90 | 0.00 | - | 1 | 11 | 441.41% |
| 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 | 235.00 | 236.90 | 0.00 | - | 1 | 250 | 415.63% |
| MSFT240920C00200000 | 2024-09-18 2:19PM EDT | 200.00 | 234.80 | 230.00 | 231.90 | -3.91 | -1.64% | 2 | 49 | 403.13% |
| MSFT240920C00205000 | 2024-09-18 2:00PM EDT | 205.00 | 229.75 | 224.65 | 227.20 | +16.75 | +7.86% | 1 | 17 | 382.81% |
| MSFT240920C00210000 | 2024-09-10 12:40PM EDT | 210.00 | 200.15 | 220.05 | 221.90 | 0.00 | - | 4 | 36 | 386.72% |
| 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 | 209.95 | 211.90 | +17.18 | +8.75% | 1 | 47 | 349.22% |
| MSFT240920C00225000 | 2024-09-04 2:54PM EDT | 225.00 | 184.60 | 204.95 | 206.90 | 0.00 | - | 2 | 4 | 338.28% |
| MSFT240920C00230000 | 2024-09-17 10:46AM EDT | 230.00 | 208.94 | 200.00 | 201.90 | 0.00 | - | 3 | 16 | 334.38% |
| MSFT240920C00235000 | 2024-09-12 11:15AM EDT | 235.00 | 186.10 | 195.05 | 196.90 | 0.00 | - | 1 | 3 | 330.08% |
| MSFT240920C00240000 | 2024-09-13 10:50AM EDT | 240.00 | 189.24 | 190.00 | 191.90 | 0.00 | - | 3 | 14 | 313.67% |
| MSFT240920C00245000 | 2024-09-04 2:54PM EDT | 245.00 | 164.65 | 185.00 | 186.90 | 0.00 | - | 4 | 31 | 303.52% |
| MSFT240920C00250000 | 2024-09-16 1:29PM EDT | 250.00 | 179.66 | 180.05 | 181.95 | 0.00 | - | 2 | 2,377 | 304.30% |
| MSFT240920C00255000 | 2024-08-29 10:11AM EDT | 255.00 | 166.39 | 175.05 | 176.95 | 0.00 | - | 1 | 72 | 294.14% |
| MSFT240920C00260000 | 2024-09-13 11:55AM EDT | 260.00 | 169.75 | 170.05 | 171.95 | 0.00 | - | 1 | 159 | 283.98% |
| MSFT240920C00265000 | 2024-09-18 11:55AM EDT | 265.00 | 166.05 | 165.05 | 166.95 | +10.17 | +6.52% | 10 | 33 | 274.22% |
| MSFT240920C00270000 | 2024-09-17 9:49AM EDT | 270.00 | 171.48 | 160.20 | 161.95 | 0.00 | - | 1 | 72 | 276.17% |
| MSFT240920C00275000 | 2024-09-17 3:56PM EDT | 275.00 | 159.82 | 155.05 | 156.95 | 0.00 | - | 4 | 258 | 255.27% |
| MSFT240920C00280000 | 2024-09-18 1:25PM EDT | 280.00 | 152.23 | 150.00 | 151.95 | +16.58 | +12.22% | 59 | 76 | 241.80% |
| MSFT240920C00285000 | 2024-09-18 11:45AM EDT | 285.00 | 146.07 | 145.10 | 146.95 | -8.83 | -5.70% | 5 | 896 | 240.63% |
| MSFT240920C00290000 | 2024-09-13 12:03PM EDT | 290.00 | 139.50 | 140.10 | 141.95 | 0.00 | - | 5 | 89 | 231.45% |
| MSFT240920C00295000 | 2024-09-13 9:57AM EDT | 295.00 | 132.42 | 135.05 | 136.95 | 0.00 | - | 1 | 181 | 219.14% |
| MSFT240920C00300000 | 2024-09-18 3:29PM EDT | 300.00 | 133.75 | 130.15 | 132.90 | -0.19 | -0.14% | 7 | 352 | 254.98% |
| MSFT240920C00305000 | 2024-09-17 2:52PM EDT | 305.00 | 130.01 | 125.00 | 126.95 | 0.00 | - | 1 | 106 | 198.05% |
| MSFT240920C00310000 | 2024-09-18 3:41PM EDT | 310.00 | 123.55 | 120.00 | 121.95 | -1.85 | -1.48% | 5 | 61 | 189.65% |
| MSFT240920C00315000 | 2024-09-18 3:09PM EDT | 315.00 | 117.65 | 115.00 | 116.95 | -1.30 | -1.09% | 2 | 158 | 181.45% |
| MSFT240920C00320000 | 2024-09-18 3:00PM EDT | 320.00 | 113.17 | 110.05 | 111.95 | -2.66 | -2.30% | 1 | 572 | 176.56% |
| MSFT240920C00325000 | 2024-09-17 9:38AM EDT | 325.00 | 113.00 | 105.05 | 107.00 | 0.00 | - | 6 | 197 | 171.09% |
| MSFT240920C00330000 | 2024-09-18 2:20PM EDT | 330.00 | 104.48 | 100.05 | 102.00 | -2.34 | -2.19% | 13 | 176 | 162.89% |
| MSFT240920C00335000 | 2024-09-18 2:47PM EDT | 335.00 | 99.45 | 95.10 | 97.00 | -0.78 | -0.78% | 22 | 178 | 157.23% |
| MSFT240920C00340000 | 2024-09-18 11:29AM EDT | 340.00 | 94.40 | 90.15 | 92.00 | +4.15 | +4.60% | 8 | 561 | 151.17% |
| MSFT240920C00345000 | 2024-09-16 3:54PM EDT | 345.00 | 87.54 | 85.15 | 87.00 | +0.85 | +0.98% | 1 | 1,039 | 142.97% |
| MSFT240920C00350000 | 2024-09-18 1:40PM EDT | 350.00 | 82.48 | 80.25 | 82.00 | -2.72 | -3.19% | 1 | 1,182 | 138.48% |
| MSFT240920C00355000 | 2024-09-18 2:44PM EDT | 355.00 | 77.35 | 75.05 | 76.95 | -3.00 | -3.73% | 3 | 373 | 120.90% |
| MSFT240920C00360000 | 2024-09-18 1:35PM EDT | 360.00 | 73.12 | 70.20 | 72.00 | -6.84 | -8.55% | 7 | 550 | 120.61% |
| MSFT240920C00365000 | 2024-09-18 1:53PM EDT | 365.00 | 67.86 | 65.10 | 67.90 | +1.33 | +2.00% | 7 | 895 | 131.15% |
| MSFT240920C00370000 | 2024-09-18 3:59PM EDT | 370.00 | 61.15 | 60.20 | 63.10 | -3.78 | -5.82% | 20 | 3,033 | 127.15% |
| MSFT240920C00375000 | 2024-09-18 3:13PM EDT | 375.00 | 59.20 | 55.05 | 58.25 | -1.29 | -2.13% | 11 | 651 | 118.07% |
| MSFT240920C00380000 | 2024-09-18 3:56PM EDT | 380.00 | 51.47 | 50.35 | 52.35 | -4.09 | -7.36% | 23 | 5,966 | 99.51% |
| MSFT240920C00382500 | 2024-09-11 1:47PM EDT | 382.50 | 37.25 | 47.80 | 49.55 | 0.00 | - | - | 31 | 88.48% |
| MSFT240920C00385000 | 2024-09-17 11:17AM EDT | 385.00 | 52.61 | 45.20 | 47.05 | 0.00 | - | 335 | 1,457 | 82.23% |
| MSFT240920C00387500 | 2024-09-16 1:21PM EDT | 387.50 | 45.30 | 42.85 | 44.55 | +2.85 | +6.71% | 1 | 49 | 81.40% |
| MSFT240920C00390000 | 2024-09-18 2:14PM EDT | 390.00 | 42.10 | 40.40 | 43.20 | -2.86 | -6.36% | 47 | 1,168 | 94.29% |
| MSFT240920C00392500 | 2024-09-18 2:12PM EDT | 392.50 | 39.55 | 37.90 | 39.60 | -2.70 | -6.39% | 2 | 125 | 74.95% |
| MSFT240920C00395000 | 2024-09-18 3:39PM EDT | 395.00 | 38.85 | 35.60 | 36.95 | -1.15 | -2.88% | 32 | 1,022 | 71.58% |
| MSFT240920C00397500 | 2024-09-18 3:11PM EDT | 397.50 | 35.20 | 32.75 | 34.25 | -2.20 | -5.88% | 30 | 343 | 57.03% |
| MSFT240920C00400000 | 2024-09-18 3:54PM EDT | 400.00 | 31.20 | 30.30 | 32.45 | -4.10 | -11.61% | 198 | 4,161 | 65.87% |
| MSFT240920C00402500 | 2024-09-17 12:27PM EDT | 402.50 | 31.44 | 28.10 | 29.55 | 0.00 | - | 8 | 233 | 60.25% |
| MSFT240920C00405000 | 2024-09-18 3:34PM EDT | 405.00 | 27.35 | 25.60 | 27.45 | -3.21 | -10.50% | 28 | 2,403 | 60.45% |
| MSFT240920C00407500 | 2024-09-18 3:28PM EDT | 407.50 | 24.75 | 22.80 | 25.05 | -2.53 | -9.27% | 11 | 1,165 | 53.76% |
| MSFT240920C00410000 | 2024-09-18 3:13PM EDT | 410.00 | 22.00 | 20.25 | 23.45 | -3.36 | -13.25% | 230 | 3,070 | 56.84% |
| MSFT240920C00412500 | 2024-09-18 2:48PM EDT | 412.50 | 21.25 | 17.80 | 20.90 | -1.80 | -7.81% | 37 | 1,319 | 51.81% |
| MSFT240920C00415000 | 2024-09-18 3:57PM EDT | 415.00 | 16.50 | 15.45 | 17.25 | -4.05 | -19.71% | 113 | 4,280 | 52.10% |
| MSFT240920C00417500 | 2024-09-18 3:38PM EDT | 417.50 | 16.81 | 13.60 | 14.95 | -0.89 | -5.03% | 15 | 3,293 | 48.93% |
| MSFT240920C00420000 | 2024-09-18 3:50PM EDT | 420.00 | 10.90 | 10.75 | 13.80 | -5.00 | -31.45% | 584 | 10,315 | 56.75% |
| MSFT240920C00422500 | 2024-09-18 3:56PM EDT | 422.50 | 9.55 | 9.00 | 10.35 | -3.95 | -29.26% | 422 | 3,456 | 41.00% |
| MSFT240920C00425000 | 2024-09-18 3:54PM EDT | 425.00 | 7.32 | 7.10 | 7.50 | -4.08 | -35.79% | 2,236 | 9,211 | 31.10% |
| MSFT240920C00427500 | 2024-09-18 3:54PM EDT | 427.50 | 5.25 | 5.25 | 5.55 | -3.98 | -43.12% | 862 | 2,920 | 28.87% |
| MSFT240920C00430000 | 2024-09-18 3:59PM EDT | 430.00 | 3.60 | 3.65 | 3.90 | -3.90 | -52.00% | 5,983 | 13,196 | 27.38% |
| MSFT240920C00435000 | 2024-09-18 3:59PM EDT | 435.00 | 1.55 | 1.47 | 1.60 | -2.80 | -64.37% | 22,239 | 9,379 | 25.64% |
| MSFT240920C00440000 | 2024-09-18 3:59PM EDT | 440.00 | 0.46 | 0.47 | 0.52 | -1.67 | -78.40% | 19,761 | 13,667 | 25.15% |
| MSFT240920C00445000 | 2024-09-18 3:59PM EDT | 445.00 | 0.18 | 0.15 | 0.21 | -0.73 | -80.22% | 10,832 | 22,088 | 27.44% |
| MSFT240920C00450000 | 2024-09-18 3:59PM EDT | 450.00 | 0.07 | 0.05 | 0.09 | -0.30 | -81.08% | 7,108 | 14,570 | 29.88% |
| MSFT240920C00455000 | 2024-09-18 3:58PM EDT | 455.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 3,937 | 7,556 | 33.20% |
| MSFT240920C00460000 | 2024-09-18 3:56PM EDT | 460.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 2,725 | 9,973 | 38.87% |
| MSFT240920C00465000 | 2024-09-18 3:42PM EDT | 465.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 334 | 3,770 | 41.80% |
| MSFT240920C00470000 | 2024-09-18 3:43PM EDT | 470.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 291 | 7,915 | 44.53% |
| MSFT240920C00475000 | 2024-09-18 3:46PM EDT | 475.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 109 | 2,736 | 53.52% |
| MSFT240920C00480000 | 2024-09-18 3:08PM EDT | 480.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 221 | 6,408 | 54.30% |
| MSFT240920C00485000 | 2024-09-18 2:01PM EDT | 485.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 1,904 | 57.03% |
| MSFT240920C00490000 | 2024-09-18 11:51AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 4,533 | 56.25% |
| MSFT240920C00495000 | 2024-09-17 3:53PM EDT | 495.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 1,099 | 66.41% |
| MSFT240920C00500000 | 2024-09-18 2:23PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,229 | 64.06% |
| MSFT240920C00505000 | 2024-09-18 12:51PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,571 | 68.75% |
| MSFT240920C00510000 | 2024-09-18 10:56AM EDT | 510.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 2,318 | 80.47% |
| MSFT240920C00515000 | 2024-09-18 10:56AM EDT | 515.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 1,322 | 85.16% |
| MSFT240920C00520000 | 2024-09-11 3:09PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,499 | 78.13% |
| MSFT240920C00525000 | 2024-09-13 2:41PM EDT | 525.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 945 | 87.50% |
| MSFT240920C00530000 | 2024-09-16 11:00AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,592 | 87.50% |
| MSFT240920C00535000 | 2024-09-16 11:19AM EDT | 535.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,553 | 90.63% |
| MSFT240920C00540000 | 2024-09-16 3:02PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,202 | 93.75% |
| MSFT240920C00545000 | 2024-09-17 3:32PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 145 | 96.88% |
| MSFT240920C00550000 | 2024-09-16 9:32AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,430 | 100.00% |
| MSFT240920C00555000 | 2024-08-26 9:32AM EDT | 555.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 60 | 116.41% |
| MSFT240920C00560000 | 2024-08-28 11:19AM EDT | 560.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 524 | 120.31% |
| MSFT240920C00565000 | 2024-08-14 2:12PM EDT | 565.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 28 | 141.80% |
| 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 | 128.13% |
| MSFT240920C00580000 | 2024-08-28 3:10PM EDT | 580.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 271 | 134.38% |
| MSFT240920C00585000 | 2024-08-07 11:15AM EDT | 585.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 194 | 134.38% |
| MSFT240920C00590000 | 2024-08-20 10:24AM EDT | 590.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 304 | 125.00% |
| MSFT240920C00595000 | 2024-09-03 2:13PM EDT | 595.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 63 | 145.31% |
| MSFT240920C00600000 | 2024-08-16 1:53PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,125 | 131.25% |
| MSFT240920C00605000 | 2024-07-22 12:54PM EDT | 605.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 148.44% |
| MSFT240920C00610000 | 2024-07-24 1:29PM EDT | 610.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 60 | 60 | 193.16% |
| MSFT240920C00620000 | 2024-09-13 2:20PM EDT | 620.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,582 | 160.94% |
| MSFT240920C00640000 | 2024-09-16 9:33AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 391 | 156.25% |
| MSFT240920C00650000 | 2024-07-24 10:23AM EDT | 650.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 223.05% |
| MSFT240920C00675000 | 2024-09-17 9:30AM EDT | 675.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 175.00% |
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 | 0.01 | 0.00 | - | 4 | 1,880 | 387.50% |
| MSFT240920P00165000 | 2024-07-24 9:56AM EDT | 165.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 528 | 470.31% |
| MSFT240920P00170000 | 2024-08-20 11:46AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 241 | 362.50% |
| MSFT240920P00175000 | 2024-08-27 10:07AM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 147 | 350.00% |
| 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 | 359.38% |
| MSFT240920P00190000 | 2024-09-13 3:50PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,093 | 1,390 | 325.00% |
| MSFT240920P00195000 | 2024-09-13 3:50PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 551 | 2,915 | 312.50% |
| MSFT240920P00200000 | 2024-09-13 3:50PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 807 | 2,875 | 300.00% |
| MSFT240920P00205000 | 2024-09-13 3:49PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 602 | 3,584 | 293.75% |
| MSFT240920P00210000 | 2024-09-13 3:49PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 664 | 3,440 | 281.25% |
| MSFT240920P00215000 | 2024-08-19 11:24AM EDT | 215.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 1,894 | 306.25% |
| MSFT240920P00220000 | 2024-09-03 10:32AM EDT | 220.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,024 | 296.88% |
| MSFT240920P00225000 | 2024-08-05 12:10PM EDT | 225.00 | 0.14 | 0.01 | 0.04 | 0.00 | - | 1 | 232 | 292.19% |
| MSFT240920P00230000 | 2024-09-13 3:52PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 1,247 | 250.00% |
| MSFT240920P00235000 | 2024-09-16 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 83 | 405 | 268.75% |
| MSFT240920P00240000 | 2024-09-16 2:57PM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 428 | 259.38% |
| MSFT240920P00245000 | 2024-09-16 2:57PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 753 | 225.00% |
| MSFT240920P00250000 | 2024-09-13 3:48PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 2,593 | 218.75% |
| MSFT240920P00255000 | 2024-09-16 2:57PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 483 | 212.50% |
| MSFT240920P00260000 | 2024-09-13 3:49PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,139 | 200.00% |
| MSFT240920P00265000 | 2024-09-11 3:09PM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 642 | 193.75% |
| MSFT240920P00270000 | 2024-09-16 2:57PM EDT | 270.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 1,978 | 209.38% |
| MSFT240920P00275000 | 2024-09-16 3:21PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,523 | 181.25% |
| MSFT240920P00280000 | 2024-09-13 12:06PM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 88 | 2,747 | 195.31% |
| MSFT240920P00285000 | 2024-09-17 12:42PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,599 | 168.75% |
| MSFT240920P00290000 | 2024-09-17 12:43PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,438 | 162.50% |
| MSFT240920P00295000 | 2024-09-17 12:43PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 834 | 156.25% |
| MSFT240920P00300000 | 2024-09-16 12:15PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,233 | 150.00% |
| MSFT240920P00305000 | 2024-09-16 3:30PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,332 | 140.63% |
| MSFT240920P00310000 | 2024-09-17 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,357 | 134.38% |
| MSFT240920P00315000 | 2024-09-17 12:43PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,059 | 137.50% |
| MSFT240920P00320000 | 2024-09-17 12:44PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 3,186 | 121.88% |
| MSFT240920P00325000 | 2024-09-16 3:15PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 593 | 3,391 | 118.75% |
| MSFT240920P00330000 | 2024-09-18 12:31PM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,313 | 121.88% |
| MSFT240920P00335000 | 2024-09-18 9:59AM EDT | 335.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,559 | 110.94% |
| MSFT240920P00340000 | 2024-09-18 11:52AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 3,986 | 98.44% |
| MSFT240920P00345000 | 2024-09-18 12:49PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 2,970 | 93.75% |
| MSFT240920P00350000 | 2024-09-18 3:46PM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 318 | 6,016 | 93.75% |
| MSFT240920P00355000 | 2024-09-18 1:13PM EDT | 355.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 25 | 2,386 | 92.97% |
| MSFT240920P00360000 | 2024-09-18 3:21PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 245 | 10,174 | 81.25% |
| MSFT240920P00365000 | 2024-09-18 3:19PM EDT | 365.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 197 | 5,513 | 85.55% |
| MSFT240920P00370000 | 2024-09-18 3:42PM EDT | 370.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 158 | 13,542 | 76.56% |
| MSFT240920P00375000 | 2024-09-18 2:43PM EDT | 375.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 97 | 5,083 | 71.88% |
| MSFT240920P00380000 | 2024-09-18 3:46PM EDT | 380.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 65 | 10,995 | 66.80% |
| MSFT240920P00382500 | 2024-09-18 3:46PM EDT | 382.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 28 | 1,391 | 63.67% |
| MSFT240920P00385000 | 2024-09-18 2:34PM EDT | 385.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 80 | 5,471 | 61.33% |
| MSFT240920P00387500 | 2024-09-18 1:32PM EDT | 387.50 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 18 | 863 | 57.42% |
| MSFT240920P00390000 | 2024-09-18 3:44PM EDT | 390.00 | 0.06 | 0.03 | 0.07 | -0.03 | -33.33% | 111 | 15,020 | 56.64% |
| MSFT240920P00392500 | 2024-09-18 3:44PM EDT | 392.50 | 0.05 | 0.06 | 0.09 | -0.03 | -37.50% | 42 | 1,249 | 56.25% |
| MSFT240920P00395000 | 2024-09-18 3:43PM EDT | 395.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 333 | 15,339 | 51.95% |
| MSFT240920P00397500 | 2024-09-18 3:59PM EDT | 397.50 | 0.08 | 0.04 | 0.09 | -0.03 | -27.27% | 90 | 975 | 50.78% |
| MSFT240920P00400000 | 2024-09-18 3:54PM EDT | 400.00 | 0.08 | 0.07 | 0.10 | -0.06 | -42.86% | 808 | 18,050 | 48.05% |
| MSFT240920P00402500 | 2024-09-18 3:25PM EDT | 402.50 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 346 | 1,790 | 44.63% |
| MSFT240920P00405000 | 2024-09-18 3:57PM EDT | 405.00 | 0.12 | 0.09 | 0.13 | -0.05 | -29.41% | 272 | 15,266 | 42.87% |
| MSFT240920P00407500 | 2024-09-18 3:27PM EDT | 407.50 | 0.10 | 0.08 | 0.15 | -0.10 | -50.00% | 574 | 1,400 | 40.23% |
| MSFT240920P00410000 | 2024-09-18 3:57PM EDT | 410.00 | 0.17 | 0.12 | 0.16 | -0.05 | -22.73% | 2,262 | 7,417 | 36.91% |
| MSFT240920P00412500 | 2024-09-18 3:52PM EDT | 412.50 | 0.20 | 0.15 | 0.21 | -0.08 | -28.57% | 181 | 2,514 | 34.96% |
| MSFT240920P00415000 | 2024-09-18 3:57PM EDT | 415.00 | 0.26 | 0.21 | 0.27 | -0.06 | -18.75% | 768 | 4,214 | 32.67% |
| MSFT240920P00417500 | 2024-09-18 3:58PM EDT | 417.50 | 0.35 | 0.29 | 0.37 | -0.09 | -20.45% | 1,054 | 1,722 | 30.71% |
| MSFT240920P00420000 | 2024-09-18 3:59PM EDT | 420.00 | 0.52 | 0.46 | 0.53 | -0.03 | -5.45% | 3,912 | 8,111 | 29.00% |
| MSFT240920P00422500 | 2024-09-18 3:59PM EDT | 422.50 | 0.78 | 0.69 | 0.80 | 0.00 | - | 2,352 | 2,912 | 27.69% |
| MSFT240920P00425000 | 2024-09-18 3:59PM EDT | 425.00 | 1.23 | 1.07 | 1.20 | +0.18 | +17.14% | 3,831 | 8,132 | 26.34% |
| MSFT240920P00427500 | 2024-09-18 3:59PM EDT | 427.50 | 1.77 | 1.66 | 1.83 | +0.22 | +14.19% | 2,673 | 1,851 | 25.39% |
| MSFT240920P00430000 | 2024-09-18 3:59PM EDT | 430.00 | 2.66 | 2.55 | 2.70 | +0.52 | +24.30% | 8,934 | 8,820 | 24.29% |
| MSFT240920P00435000 | 2024-09-18 3:59PM EDT | 435.00 | 5.58 | 5.20 | 5.55 | +1.51 | +37.10% | 3,528 | 4,118 | 23.47% |
| MSFT240920P00440000 | 2024-09-18 3:56PM EDT | 440.00 | 9.80 | 8.30 | 10.10 | +2.80 | +40.00% | 532 | 1,726 | 30.32% |
| MSFT240920P00445000 | 2024-09-18 3:48PM EDT | 445.00 | 13.60 | 12.00 | 15.45 | +2.25 | +19.82% | 224 | 926 | 44.78% |
| MSFT240920P00450000 | 2024-09-18 3:21PM EDT | 450.00 | 18.00 | 18.00 | 20.00 | +3.00 | +20.00% | 48 | 205 | 47.66% |
| MSFT240920P00455000 | 2024-09-18 10:39AM EDT | 455.00 | 22.05 | 23.15 | 25.15 | +1.65 | +8.09% | 3 | 143 | 58.74% |
| MSFT240920P00460000 | 2024-09-18 12:52PM EDT | 460.00 | 27.15 | 27.55 | 29.85 | +2.20 | +8.82% | 96 | 37 | 61.08% |
| MSFT240920P00465000 | 2024-09-18 3:26PM EDT | 465.00 | 30.80 | 33.15 | 35.20 | +0.20 | +0.65% | 10 | 54 | 75.95% |
| MSFT240920P00470000 | 2024-09-18 12:20PM EDT | 470.00 | 35.25 | 37.85 | 40.00 | +0.55 | +1.59% | 11 | 37 | 79.44% |
| MSFT240920P00475000 | 2024-09-18 2:12PM EDT | 475.00 | 42.95 | 43.35 | 45.15 | -0.32 | -0.74% | 1 | 0 | 56.25% |
| MSFT240920P00480000 | 2024-09-13 3:39PM EDT | 480.00 | 47.45 | 48.35 | 50.15 | -2.03 | -4.10% | 1 | 0 | 61.33% |
| MSFT240920P00485000 | 2024-08-23 11:27AM EDT | 485.00 | 69.35 | 52.90 | 55.15 | 0.00 | - | 1 | 0 | 104.44% |
| MSFT240920P00490000 | 2024-09-16 12:52PM EDT | 490.00 | 60.00 | 57.35 | 60.05 | 0.00 | - | 2 | 0 | 108.74% |
| MSFT240920P00495000 | 2024-09-17 2:48PM EDT | 495.00 | 60.40 | 63.25 | 65.15 | 0.00 | - | 4 | - | 64.06% |
| MSFT240920P00500000 | 2024-09-17 1:30PM EDT | 500.00 | 65.02 | 68.30 | 70.15 | 0.00 | - | 12 | 1 | 76.56% |
| MSFT240920P00505000 | 2024-09-13 3:39PM EDT | 505.00 | 74.46 | 72.60 | 74.85 | 0.00 | - | 1 | 0 | 121.83% |
| MSFT240920P00510000 | 2024-08-01 10:28AM EDT | 510.00 | 85.50 | 92.35 | 95.05 | 0.00 | - | 10 | 0 | 310.91% |
| 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 | 87.10 | 90.15 | 0.00 | - | 35 | 0 | 149.61% |
| MSFT240920P00525000 | 2024-07-22 10:21AM EDT | 525.00 | 81.99 | 101.25 | 101.95 | 0.00 | - | 2 | 0 | 262.35% |
| MSFT240920P00530000 | 2024-09-16 3:41PM EDT | 530.00 | 98.89 | 97.40 | 100.15 | 0.00 | - | 1 | 1 | 161.47% |
| MSFT240920P00535000 | 2024-09-13 3:39PM EDT | 535.00 | 104.44 | 103.20 | 105.15 | 0.00 | - | 1 | 0 | 167.24% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 540.00 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 412.56% |
| MSFT240920P00545000 | 2024-07-31 3:55PM EDT | 545.00 | 127.10 | 127.10 | 130.50 | 0.00 | - | - | 0 | 373.22% |
| MSFT240920P00550000 | 2024-09-18 3:58PM EDT | 550.00 | 119.00 | 117.50 | 120.00 | +0.11 | +0.09% | 2 | 1 | 178.52% |
| MSFT240920P00555000 | 2024-09-16 3:41PM EDT | 555.00 | 123.91 | 123.25 | 125.15 | 0.00 | - | 3 | 0 | 109.38% |
| MSFT240920P00560000 | 2024-07-31 9:46AM EDT | 560.00 | 146.82 | 142.35 | 145.00 | 0.00 | - | 2 | 0 | 395.80% |
| 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 | 415.80% |
| MSFT240920P00600000 | 2024-07-17 1:54PM EDT | 600.00 | 157.65 | 180.85 | 182.15 | 0.00 | - | 4 | 0 | 429.32% |
| MSFT240920P00610000 | 2024-09-05 3:15PM EDT | 610.00 | 203.45 | 177.45 | 180.05 | 0.00 | - | 1 | 0 | 239.84% |
| 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 | 193.20 | 195.05 | 0.00 | - | - | 0 | 253.42% |
| MSFT240920P00635000 | 2024-07-31 3:55PM EDT | 635.00 | 217.05 | 217.10 | 220.50 | 0.00 | - | - | 0 | 500.81% |
© 2024 Yahoo. Tutti i diritti riservati.