MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
21 luglio 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 196.25 | 0.00 | - | 1 | 9 | 115.00 | 0.02 | 0.00 | - | 2 | 793 |
| 164.50 | 0.00 | - | 1 | 2 | 120.00 | 0.01 | 0.00 | - | 8 | 1,640 |
| 180.67 | 0.00 | - | 1 | 1 | 125.00 | 0.01 | 0.00 | - | 2 | 1,822 |
| 184.75 | 0.00 | - | 1 | 15 | 130.00 | 0.01 | 0.00 | - | 5 | 345 |
| 137.70 | 0.00 | - | 1 | 0 | 135.00 | 0.01 | 0.00 | - | 5 | 77 |
| 166.40 | 0.00 | - | 1 | 8 | 140.00 | 0.02 | 0.00 | - | 2 | 370 |
| 173.65 | 0.00 | - | 4 | 4 | 145.00 | 0.01 | 0.00 | - | 1 | 5,069 |
| 163.81 | 0.00 | - | 1 | 3 | 150.00 | 0.02 | 0.00 | - | 100 | 836 |
| 175.55 | 0.00 | - | 14 | 112 | 155.00 | 0.01 | 0.00 | - | 5 | 1,852 |
| 148.40 | 0.00 | - | 20 | 23 | 160.00 | 0.02 | 0.00 | - | 1 | 2,504 |
| 153.15 | 0.00 | - | 1 | 24 | 165.00 | 0.02 | 0.00 | - | 5 | 825 |
| 165.56 | +7.59 | +4.80% | 1 | 505 | 170.00 | 0.02 | 0.00 | - | 4 | 464 |
| 135.47 | 0.00 | - | 19 | 7 | 175.00 | 0.02 | -0.01 | -33.33% | 8 | 1,581 |
| 157.53 | +24.73 | +18.62% | 10 | 79 | 180.00 | 0.02 | 0.00 | - | 8 | 906 |
| 75.00 | 0.00 | - | 1 | 21 | 185.00 | 0.02 | -0.02 | -50.00% | 4 | 1,073 |
| 138.38 | 0.00 | - | 3 | 20 | 190.00 | 0.02 | -0.04 | -66.67% | 3 | 3,290 |
| 137.00 | 0.00 | - | 2 | 46 | 195.00 | 0.03 | -0.05 | -62.50% | 4 | 1,749 |
| 138.10 | +6.60 | +5.02% | 1 | 76 | 200.00 | 0.03 | -0.01 | -25.00% | 3 | 3,711 |
| 131.00 | 0.00 | - | 1 | 18 | 205.00 | 0.07 | 0.00 | - | 1 | 4,059 |
| 126.73 | -0.27 | -0.21% | 11 | 143 | 210.00 | 0.05 | -0.02 | -28.57% | 208 | 2,779 |
| 122.29 | 0.00 | - | 1 | 481 | 215.00 | 0.07 | -0.03 | -30.00% | 4 | 1,550 |
| 116.65 | +2.61 | +2.29% | 2 | 198 | 220.00 | 0.06 | -0.04 | -40.00% | 6 | 2,543 |
| 96.05 | 0.00 | - | 23 | 178 | 225.00 | 0.07 | -0.06 | -46.15% | 6 | 1,389 |
| 98.25 | 0.00 | - | 3 | 973 | 230.00 | 0.10 | -0.05 | -33.33% | 46 | 2,767 |
| 101.00 | +1.95 | +1.97% | 1 | 1,092 | 235.00 | 0.12 | -0.05 | -29.41% | 2 | 3,093 |
| 97.88 | +16.53 | +20.32% | 7 | 2,163 | 240.00 | 0.14 | -0.09 | -39.13% | 31 | 6,133 |
| 89.30 | 0.00 | - | 5 | 3,781 | 245.00 | 0.17 | -0.10 | -37.04% | 39 | 5,083 |
| 87.50 | +2.15 | +2.52% | 1 | 2,528 | 250.00 | 0.18 | -0.09 | -33.33% | 69 | 5,898 |
| 78.10 | 0.00 | - | 1 | 2,005 | 255.00 | 0.23 | -0.12 | -34.29% | 47 | 2,774 |
| 77.00 | +4.10 | +5.62% | 6 | 2,694 | 260.00 | 0.29 | -0.11 | -27.50% | 23 | 7,367 |
| 74.35 | +8.79 | +13.41% | 12 | 1,845 | 265.00 | 0.38 | -0.08 | -17.39% | 73 | 6,664 |
| 66.63 | +2.53 | +3.95% | 43 | 2,315 | 270.00 | 0.40 | -0.20 | -33.33% | 57 | 11,845 |
| 61.75 | +1.01 | +1.66% | 7 | 1,903 | 275.00 | 0.49 | -0.22 | -30.99% | 110 | 5,108 |
| 59.80 | +4.37 | +7.88% | 16 | 2,972 | 280.00 | 0.58 | -0.33 | -36.26% | 260 | 8,795 |
| 52.05 | +2.32 | +4.67% | 24 | 3,175 | 285.00 | 0.72 | -0.39 | -35.14% | 128 | 5,407 |
| 48.74 | +3.01 | +6.58% | 96 | 4,754 | 290.00 | 0.94 | -0.42 | -30.88% | 347 | 5,408 |
| 43.78 | +2.63 | +6.39% | 10 | 4,306 | 295.00 | 1.16 | -0.50 | -30.12% | 239 | 22,051 |
| 39.00 | +2.35 | +6.41% | 98 | 9,601 | 300.00 | 1.50 | -0.58 | -27.88% | 2,054 | 7,292 |
| 34.90 | +2.60 | +8.05% | 41 | 4,941 | 305.00 | 1.92 | -0.72 | -27.27% | 386 | 5,259 |
| 30.35 | +3.25 | +11.99% | 126 | 10,386 | 310.00 | 2.45 | -0.90 | -26.87% | 570 | 11,585 |
| 25.90 | +1.95 | +8.14% | 97 | 7,356 | 315.00 | 3.18 | -0.96 | -23.19% | 295 | 6,112 |
| 21.85 | +1.85 | +9.25% | 300 | 10,565 | 320.00 | 4.10 | -1.25 | -23.36% | 324 | 10,045 |
| 18.00 | +1.55 | +9.42% | 319 | 9,225 | 325.00 | 5.36 | -1.47 | -21.52% | 2,882 | 8,595 |
| 14.45 | +1.15 | +8.65% | 2,992 | 13,840 | 330.00 | 6.80 | -1.70 | -20.00% | 2,183 | 2,329 |
| 11.40 | +0.80 | +7.55% | 1,767 | 11,795 | 335.00 | 8.75 | -2.05 | -18.98% | 484 | 1,096 |
| 8.77 | +0.67 | +8.27% | 2,844 | 8,389 | 340.00 | 11.40 | -1.90 | -14.29% | 336 | 588 |
| 6.70 | +0.54 | +8.77% | 1,122 | 3,673 | 345.00 | 14.07 | -1.78 | -11.23% | 128 | 112 |
| 4.80 | +0.30 | +6.67% | 3,048 | 12,588 | 350.00 | 17.20 | -6.65 | -27.88% | 7 | 67 |
| 3.52 | +0.19 | +5.71% | 394 | 3,276 | 355.00 | 21.20 | -2.05 | -8.82% | 1 | 76 |
| 2.46 | +0.25 | +11.31% | 883 | 7,718 | 360.00 | 25.23 | -6.52 | -20.54% | 2 | 67 |
| 1.77 | -0.02 | -1.12% | 283 | 8,512 | 365.00 | 29.25 | -6.60 | -18.41% | 20 | 78 |
| 1.26 | +0.07 | +5.88% | 258 | 1,608 | 370.00 | 33.95 | -4.60 | -11.93% | 50 | 117 |
| 0.93 | -0.07 | -7.00% | 607 | 962 | 375.00 | - | - | - | - | - |
| 0.77 | -0.02 | -2.53% | 50 | 751 | 380.00 | 94.37 | 0.00 | - | 2 | 0 |
| 0.53 | -0.09 | -14.52% | 530 | 740 | 385.00 | 66.91 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 11 | 507 | 390.00 | 141.69 | 0.00 | - | - | 0 |
| 0.32 | -0.04 | -11.11% | 476 | 3,115 | 400.00 | 101.03 | 0.00 | - | - | 0 |
| 0.25 | -0.02 | -7.41% | 145 | 653 | 410.00 | 98.17 | 0.00 | - | 4 | 0 |
| 0.18 | -0.02 | -10.00% | 196 | 534 | 420.00 | 106.25 | 0.00 | - | 89 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.