MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
18 agosto 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 198.63 | 0.00 | - | 2 | 8 | 115.00 | 0.01 | 0.00 | - | 5 | 76 |
| 139.41 | 0.00 | - | - | 1 | 120.00 | 0.01 | 0.00 | - | 7 | 306 |
| 127.42 | 0.00 | - | 4 | 3 | 125.00 | 0.02 | 0.00 | - | 8 | 191 |
| 111.70 | 0.00 | - | - | 1 | 130.00 | 0.01 | 0.00 | - | 1 | 39 |
| 173.42 | 0.00 | - | 10 | 11 | 135.00 | 0.03 | 0.00 | - | 1 | 93 |
| 167.36 | 0.00 | - | 2 | 13 | 140.00 | 0.03 | 0.00 | - | 8 | 488 |
| 108.10 | 0.00 | - | - | 1 | 145.00 | 0.02 | 0.00 | - | 4 | 53 |
| - | - | - | - | - | 150.00 | 0.02 | -0.01 | -33.33% | 1 | 964 |
| 153.35 | 0.00 | - | 1 | 2 | 155.00 | 0.03 | 0.00 | - | 70 | 1,844 |
| - | - | - | - | - | 160.00 | 0.02 | 0.00 | - | 5 | 487 |
| 163.45 | 0.00 | - | 2 | 70 | 165.00 | 0.04 | 0.00 | - | 1,088 | 1,867 |
| 166.21 | +17.96 | +12.11% | 1 | 2 | 170.00 | 0.04 | -0.03 | -42.86% | 14 | 1,952 |
| 133.25 | 0.00 | - | 2 | 1 | 175.00 | 0.05 | -0.02 | -28.57% | 1 | 4,954 |
| 134.08 | 0.00 | - | 12 | 76 | 180.00 | 0.08 | 0.00 | - | 1 | 1,006 |
| 98.86 | 0.00 | - | 1 | 2 | 185.00 | 0.08 | -0.06 | -42.86% | 2 | 1,456 |
| 145.90 | +3.73 | +2.62% | 16 | 36 | 190.00 | 0.10 | -0.01 | -9.09% | 4 | 1,069 |
| 85.79 | 0.00 | - | 2 | 10 | 195.00 | 0.11 | -0.07 | -38.89% | 1 | 1,131 |
| 137.04 | 0.00 | - | 5 | 47 | 200.00 | 0.15 | -0.08 | -34.78% | 7 | 2,228 |
| 112.05 | 0.00 | - | 1 | 72 | 205.00 | 0.19 | 0.00 | - | 49 | 686 |
| 123.35 | 0.00 | - | 7 | 89 | 210.00 | 0.21 | -0.07 | -25.00% | 1 | 1,114 |
| 101.25 | 0.00 | - | 12 | 21 | 215.00 | 0.27 | -0.02 | -6.90% | 6 | 1,193 |
| 102.15 | 0.00 | - | 1 | 150 | 220.00 | 0.28 | -0.09 | -24.32% | 6 | 2,078 |
| 112.81 | +1.93 | +1.74% | 40 | 44 | 225.00 | 0.32 | -0.24 | -42.86% | 43 | 1,765 |
| 107.45 | +8.11 | +8.16% | 17 | 124 | 230.00 | 0.39 | -0.11 | -22.00% | 27 | 2,382 |
| 78.16 | 0.00 | - | 27 | 467 | 235.00 | 0.44 | -0.19 | -30.16% | 4 | 1,431 |
| 78.07 | 0.00 | - | 2 | 631 | 240.00 | 0.51 | -0.20 | -28.17% | 85 | 1,753 |
| 91.71 | +0.66 | +0.72% | 2 | 607 | 245.00 | 0.61 | -0.24 | -28.24% | 2,528 | 1,892 |
| 87.54 | +1.67 | +1.94% | 22 | 880 | 250.00 | 0.71 | -0.19 | -21.11% | 2,559 | 1,800 |
| 84.30 | +2.05 | +2.49% | 2 | 1,104 | 255.00 | 0.83 | -0.32 | -27.83% | 34 | 1,627 |
| 74.60 | 0.00 | - | 96 | 1,885 | 260.00 | 0.98 | -0.32 | -24.62% | 32 | 1,550 |
| 74.00 | +8.17 | +12.41% | 1 | 3,734 | 265.00 | 1.16 | -0.36 | -23.68% | 96 | 2,811 |
| 69.84 | +3.09 | +4.63% | 4 | 2,737 | 270.00 | 1.40 | -0.38 | -21.35% | 32 | 4,622 |
| 63.90 | +1.01 | +1.61% | 10 | 1,033 | 275.00 | 1.60 | -0.40 | -20.00% | 78 | 1,906 |
| 58.92 | +4.91 | +9.09% | 1 | 1,151 | 280.00 | 1.90 | -0.58 | -23.39% | 66 | 2,449 |
| 55.79 | +3.18 | +6.04% | 13 | 1,229 | 285.00 | 2.25 | -0.57 | -20.21% | 97 | 1,652 |
| 51.50 | +2.67 | +5.47% | 17 | 1,900 | 290.00 | 2.65 | -0.82 | -23.63% | 226 | 3,516 |
| 45.75 | +1.15 | +2.58% | 1 | 1,894 | 295.00 | 3.15 | -0.84 | -21.05% | 238 | 1,526 |
| 42.41 | +2.35 | +5.87% | 90 | 5,520 | 300.00 | 3.80 | -0.90 | -19.15% | 218 | 3,177 |
| 38.05 | +2.00 | +5.55% | 37 | 4,430 | 305.00 | 4.57 | -0.98 | -17.66% | 255 | 1,920 |
| 33.65 | +1.65 | +5.16% | 29 | 8,246 | 310.00 | 5.45 | -1.23 | -18.41% | 151 | 1,402 |
| 30.21 | +2.21 | +7.89% | 36 | 2,476 | 315.00 | 6.51 | -1.42 | -17.91% | 29 | 1,342 |
| 26.80 | +2.00 | +8.06% | 90 | 3,683 | 320.00 | 7.80 | -1.30 | -14.29% | 218 | 1,465 |
| 22.98 | +1.60 | +7.48% | 134 | 13,857 | 325.00 | 9.27 | -1.33 | -12.55% | 123 | 1,269 |
| 19.55 | +1.18 | +6.42% | 187 | 10,891 | 330.00 | 10.95 | -2.15 | -16.41% | 325 | 1,324 |
| 16.75 | +1.28 | +8.27% | 228 | 2,908 | 335.00 | 13.05 | -1.85 | -12.42% | 171 | 1,092 |
| 14.00 | +1.08 | +8.36% | 1,788 | 5,300 | 340.00 | 15.10 | -1.94 | -11.38% | 161 | 1,339 |
| 11.65 | +1.15 | +10.95% | 310 | 3,800 | 345.00 | 18.64 | -1.33 | -6.66% | 8 | 376 |
| 9.42 | +0.78 | +9.03% | 1,777 | 6,309 | 350.00 | 21.38 | -1.62 | -7.04% | 2 | 479 |
| 7.81 | +1.01 | +14.85% | 153 | 1,899 | 355.00 | 24.84 | -3.16 | -11.29% | 4 | 3 |
| 6.16 | +0.40 | +6.94% | 411 | 8,397 | 360.00 | 28.41 | -4.24 | -12.99% | 6 | 66 |
| 4.98 | +0.49 | +10.91% | 87 | 799 | 365.00 | 32.48 | -3.42 | -9.53% | 4 | 4 |
| 3.93 | +0.23 | +6.22% | 84 | 8,052 | 370.00 | 41.33 | 0.00 | - | 1 | 1 |
| 3.04 | +0.29 | +10.55% | 46 | 442 | 375.00 | 44.42 | 0.00 | - | 12 | 12 |
| 2.45 | +0.17 | +7.46% | 45 | 1,250 | 380.00 | 97.45 | 0.00 | - | - | 0 |
| 1.81 | 0.00 | - | 48 | 203 | 385.00 | - | - | - | - | - |
| 1.65 | +0.09 | +5.77% | 14 | 1,705 | 390.00 | 55.45 | -86.54 | -60.95% | 1 | 0 |
| 1.28 | +0.04 | +3.23% | 12 | 335 | 395.00 | - | - | - | - | - |
| 1.00 | +0.03 | +3.09% | 134 | 1,587 | 400.00 | 91.52 | 0.00 | - | 6 | 0 |
| 0.86 | 0.00 | - | 10 | 247 | 405.00 | 93.58 | 0.00 | - | - | 0 |
| 0.70 | -0.05 | -6.67% | 279 | 720 | 410.00 | 89.35 | 0.00 | - | 4 | 0 |
| 0.63 | +0.03 | +5.00% | 11 | 319 | 415.00 | 101.25 | 0.00 | - | - | 0 |
| 0.52 | -0.02 | -3.70% | 1 | 1,704 | 420.00 | 103.85 | 0.00 | - | 1 | 0 |
| 0.46 | -0.02 | -4.17% | 6 | 618 | 425.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 5 | 502 | 430.00 | 117.10 | 0.00 | - | - | 0 |
| 0.39 | -0.05 | -11.36% | 70 | 1,435 | 435.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 4 | 624 | 440.00 | 106.65 | 0.00 | - | 1 | 0 |
| 0.28 | -0.11 | -28.21% | 29 | 1,017 | 445.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 25 | 1,035 | 450.00 | - | - | - | - | - |
| - | - | - | - | - | 455.00 | 137.32 | 0.00 | - | 6 | 0 |
| 0.21 | -0.07 | -25.00% | 1 | 88 | 460.00 | 145.85 | 0.00 | - | - | 0 |
| 0.18 | -0.09 | -33.33% | 101 | 622 | 465.00 | 143.54 | 0.00 | - | - | 0 |
© 2023 Yahoo. Tutti i diritti riservati.