MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
15 settembre 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 223.06 | 0.00 | - | 1 | 834 | 110.00 | 0.03 | 0.00 | - | 5 | 1,716 |
| 160.06 | 0.00 | - | 2 | 265 | 115.00 | 0.02 | 0.00 | - | 14 | 1,346 |
| 129.30 | 0.00 | - | 4 | 69 | 120.00 | 0.02 | 0.00 | - | 8 | 2,510 |
| 172.00 | 0.00 | - | 1 | 1,301 | 125.00 | 0.03 | 0.00 | - | 15 | 1,158 |
| 119.46 | 0.00 | - | 4 | 386 | 130.00 | 0.04 | 0.00 | - | 3 | 3,963 |
| 167.15 | 0.00 | - | 10 | 295 | 135.00 | 0.05 | 0.00 | - | 2 | 1,234 |
| 121.31 | 0.00 | - | 4 | 315 | 140.00 | 0.05 | 0.00 | - | 2 | 758 |
| 118.85 | 0.00 | - | 2 | 108 | 145.00 | 0.06 | 0.00 | - | 2 | 382 |
| 176.57 | 0.00 | - | 4 | 380 | 150.00 | 0.05 | -0.02 | -28.57% | 6 | 1,189 |
| 159.36 | 0.00 | - | 8 | 265 | 155.00 | 0.08 | 0.00 | - | 302 | 1,889 |
| 174.65 | 0.00 | - | 1 | 372 | 160.00 | 0.07 | 0.00 | - | 10 | 3,759 |
| 98.57 | 0.00 | - | 19 | 279 | 165.00 | 0.07 | -0.05 | -41.67% | 205 | 1,150 |
| 162.00 | 0.00 | - | 3 | 353 | 170.00 | 0.10 | -0.12 | -54.55% | 408 | 1,124 |
| 135.60 | 0.00 | - | 1 | 154 | 175.00 | 0.13 | -0.02 | -13.33% | 341 | 2,176 |
| 130.97 | 0.00 | - | 6 | 452 | 180.00 | 0.19 | 0.00 | - | 1 | 2,029 |
| 126.80 | 0.00 | - | 10 | 415 | 185.00 | 0.16 | -0.08 | -33.33% | 1 | 1,534 |
| 129.91 | 0.00 | - | 1 | 220 | 190.00 | 0.18 | -0.07 | -28.00% | 2 | 2,610 |
| 116.45 | 0.00 | - | 2 | 58 | 195.00 | 0.22 | -0.09 | -29.03% | 9 | 1,389 |
| 136.00 | +7.37 | +5.73% | 3 | 4,181 | 200.00 | 0.25 | -0.07 | -21.87% | 35 | 5,625 |
| 111.50 | 0.00 | - | 72 | 131 | 205.00 | 0.48 | 0.00 | - | 1 | 2,376 |
| 121.83 | 0.00 | - | 12 | 509 | 210.00 | 0.35 | -0.20 | -36.36% | 8 | 5,930 |
| 114.40 | 0.00 | - | 2 | 2,674 | 215.00 | 0.41 | -0.17 | -29.31% | 2 | 2,604 |
| 109.44 | 0.00 | - | 3 | 236 | 220.00 | 0.48 | -0.12 | -20.00% | 8 | 4,688 |
| 110.33 | 0.00 | - | 1 | 5,912 | 225.00 | 0.54 | -0.15 | -21.74% | 47 | 6,750 |
| 108.05 | +4.05 | +3.89% | 17 | 1,088 | 230.00 | 0.60 | -0.16 | -21.05% | 117 | 3,966 |
| 101.43 | 0.00 | - | 18 | 4,217 | 235.00 | 0.84 | -0.09 | -9.68% | 15 | 5,750 |
| 98.33 | +8.03 | +8.89% | 5 | 1,583 | 240.00 | 0.82 | -0.24 | -22.64% | 20 | 5,477 |
| 91.67 | 0.00 | - | 2 | 1,635 | 245.00 | 0.99 | -0.21 | -17.50% | 74 | 5,066 |
| 90.95 | +5.25 | +6.13% | 3 | 1,780 | 250.00 | 1.06 | -0.34 | -24.29% | 40 | 6,518 |
| 82.49 | 0.00 | - | 3 | 1,693 | 255.00 | 1.28 | -0.33 | -20.50% | 76 | 2,105 |
| 79.75 | +1.25 | +1.59% | 1 | 3,223 | 260.00 | 1.47 | -0.42 | -22.22% | 201 | 5,020 |
| 76.10 | +2.81 | +3.83% | 2 | 1,794 | 265.00 | 1.73 | -0.40 | -18.78% | 66 | 3,246 |
| 71.85 | +5.03 | +7.53% | 17 | 4,081 | 270.00 | 2.01 | -0.41 | -16.94% | 179 | 4,220 |
| 67.55 | +5.24 | +8.41% | 6 | 2,683 | 275.00 | 2.40 | -0.45 | -15.79% | 131 | 4,010 |
| 63.00 | +2.67 | +4.43% | 4 | 7,528 | 280.00 | 2.75 | -0.52 | -15.90% | 342 | 3,871 |
| 57.85 | +6.45 | +12.55% | 1 | 2,102 | 285.00 | 3.20 | -0.72 | -18.37% | 264 | 3,647 |
| 52.88 | +2.86 | +5.72% | 11 | 5,438 | 290.00 | 3.70 | -0.65 | -14.94% | 338 | 2,933 |
| 47.79 | +1.44 | +3.11% | 22 | 2,211 | 295.00 | 4.60 | -0.80 | -14.81% | 80 | 1,509 |
| 44.60 | +2.30 | +5.44% | 236 | 34,744 | 300.00 | 5.05 | -1.15 | -18.55% | 133 | 4,248 |
| 40.70 | +2.35 | +6.13% | 17 | 2,566 | 305.00 | 6.00 | -1.05 | -14.89% | 109 | 1,886 |
| 37.50 | +2.95 | +8.54% | 21 | 6,059 | 310.00 | 7.06 | -0.99 | -12.30% | 73 | 1,215 |
| 32.67 | +1.77 | +5.73% | 18 | 2,137 | 315.00 | 8.21 | -1.34 | -14.03% | 157 | 1,928 |
| 30.00 | +1.50 | +5.26% | 36 | 5,470 | 320.00 | 9.41 | -1.51 | -13.83% | 156 | 1,559 |
| 25.85 | +2.33 | +9.91% | 60 | 2,739 | 325.00 | 11.20 | -1.80 | -13.85% | 114 | 430 |
| 22.43 | +1.20 | +5.65% | 59 | 7,999 | 330.00 | 12.75 | -2.15 | -14.43% | 79 | 543 |
| 19.55 | +1.35 | +7.42% | 608 | 4,042 | 335.00 | 14.85 | -1.80 | -10.81% | 137 | 489 |
| 16.87 | +1.12 | +7.11% | 846 | 9,951 | 340.00 | 17.12 | -6.42 | -27.27% | 429 | 674 |
| 14.43 | +0.96 | +7.13% | 83 | 8,508 | 345.00 | 19.30 | -3.43 | -15.09% | 138 | 167 |
| 12.17 | +0.77 | +6.75% | 212 | 3,802 | 350.00 | 22.52 | -2.30 | -9.27% | 286 | 621 |
| 10.17 | +1.09 | +12.00% | 66 | 2,260 | 355.00 | 25.10 | -3.88 | -13.39% | 3 | 294 |
| 8.72 | +0.72 | +9.00% | 77 | 4,596 | 360.00 | 32.35 | 0.00 | - | 2 | 213 |
| 6.93 | +0.33 | +5.00% | 48 | 7,911 | 365.00 | 36.38 | 0.00 | - | 6 | 340 |
| 5.69 | +0.38 | +7.16% | 36 | 8,321 | 370.00 | 37.40 | -2.55 | -6.38% | 2 | 18 |
| 4.53 | +0.03 | +0.67% | 75 | 2,412 | 375.00 | 40.03 | -4.88 | -10.87% | 596 | 101 |
| 3.90 | +0.40 | +11.43% | 81 | 1,678 | 380.00 | 45.70 | -3.53 | -7.17% | 3 | 58 |
| 3.09 | +0.25 | +8.80% | 50 | 2,447 | 385.00 | 54.14 | 0.00 | - | 2 | 3 |
| 2.50 | +0.06 | +2.46% | 64 | 1,192 | 390.00 | 55.85 | -2.55 | -4.37% | 2 | 16 |
| 2.04 | +0.03 | +1.49% | 52 | 113 | 395.00 | - | - | - | - | - |
| 1.63 | +0.03 | +1.87% | 123 | 13,521 | 400.00 | 64.00 | -3.20 | -4.76% | 3 | 1 |
| 1.41 | +0.15 | +11.90% | 4 | 640 | 405.00 | 70.60 | -23.00 | -24.57% | 2 | 0 |
| 1.17 | -0.13 | -10.00% | 23 | 5,372 | 410.00 | 98.19 | 0.00 | - | 6 | 0 |
| 0.96 | +0.03 | +3.23% | 6 | 102 | 415.00 | - | - | - | - | - |
| 0.83 | +0.02 | +2.47% | 2 | 9,745 | 420.00 | 105.55 | 0.00 | - | 170 | 0 |
| 1.03 | 0.00 | - | 64 | 105 | 425.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 304 | 5,110 | 430.00 | 121.00 | 0.00 | - | 4 | 2 |
| 0.78 | 0.00 | - | 1 | 1 | 435.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 4 | 28 | 440.00 | 122.80 | 0.00 | - | 4 | 0 |
| 0.40 | -0.15 | -27.27% | 1 | 140 | 445.00 | - | - | - | - | - |
| 0.36 | -0.03 | -7.69% | 221 | 548 | 450.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1 | 10 | 455.00 | 140.40 | 0.00 | - | - | 0 |
| 0.39 | 0.00 | - | 51 | 621 | 460.00 | 148.45 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 1 | 1,165 | 465.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.