MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
17 novembre 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 173.00 | 0.00 | - | 1 | 2 | 125.00 | 0.05 | 0.00 | - | 9 | 37 |
| 160.75 | 0.00 | - | 2 | 2 | 130.00 | 0.14 | 0.00 | - | 5 | 20 |
| - | - | - | - | - | 135.00 | 0.16 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 140.00 | 0.18 | 0.00 | - | 2 | 37 |
| 187.45 | 0.00 | - | 1 | 1 | 145.00 | 0.24 | 0.00 | - | 2 | 100 |
| 148.05 | 0.00 | - | - | 12 | 150.00 | 0.25 | 0.00 | - | 3 | 163 |
| - | - | - | - | - | 155.00 | 0.29 | 0.00 | - | 2 | 216 |
| - | - | - | - | - | 160.00 | 0.35 | 0.00 | - | 2 | 222 |
| 128.00 | 0.00 | - | 1 | 1 | 165.00 | 0.34 | 0.00 | - | 20 | 411 |
| - | - | - | - | - | 170.00 | 0.52 | 0.00 | - | 2 | 84 |
| - | - | - | - | - | 175.00 | 0.49 | 0.00 | - | 1 | 39 |
| 133.40 | 0.00 | - | - | 43 | 180.00 | 0.81 | 0.00 | - | 1 | 273 |
| 128.72 | 0.00 | - | 28 | 29 | 185.00 | 0.58 | 0.00 | - | 1 | 493 |
| 128.42 | 0.00 | - | - | 17 | 190.00 | 0.53 | -0.20 | -27.40% | 16 | 501 |
| 93.44 | 0.00 | - | - | 1 | 195.00 | 0.61 | -0.33 | -35.11% | 5 | 149 |
| 111.05 | 0.00 | - | 1 | 2 | 200.00 | 0.99 | 0.00 | - | 20 | 408 |
| 115.06 | 0.00 | - | 1 | 1 | 205.00 | 0.81 | -0.33 | -28.95% | 4 | 120 |
| 110.59 | 0.00 | - | 1 | 5 | 210.00 | 0.97 | -0.38 | -28.15% | 1 | 345 |
| 81.96 | 0.00 | - | 2 | 4 | 215.00 | 1.14 | -0.18 | -13.64% | 2 | 449 |
| 100.87 | 0.00 | - | 2 | 5 | 220.00 | 1.23 | -0.40 | -24.54% | 2 | 406 |
| 112.63 | 0.00 | - | 1 | 5 | 225.00 | 1.37 | -0.67 | -32.84% | 14 | 543 |
| 110.63 | 0.00 | - | 2 | 6 | 230.00 | 1.59 | -0.37 | -18.88% | 3 | 703 |
| 85.85 | 0.00 | - | 2 | 14 | 235.00 | 2.02 | -0.50 | -19.84% | 6 | 367 |
| 102.27 | 0.00 | - | 1 | 82 | 240.00 | 2.17 | -0.51 | -19.03% | 2 | 704 |
| 93.45 | 0.00 | - | 1 | 73 | 245.00 | 2.48 | -0.22 | -8.15% | 13 | 468 |
| 76.79 | 0.00 | - | 4 | 192 | 250.00 | 2.60 | -0.45 | -14.75% | 23 | 1,242 |
| 87.14 | 0.00 | - | 6 | 467 | 255.00 | 3.55 | 0.00 | - | 99 | 250 |
| 76.50 | 0.00 | - | 2 | 127 | 260.00 | 3.32 | -0.73 | -18.02% | 26 | 1,558 |
| 79.40 | +2.38 | +3.09% | 2 | 175 | 265.00 | 3.75 | -0.60 | -13.79% | 2 | 1,002 |
| 72.65 | 0.00 | - | 64 | 143 | 270.00 | 4.33 | -0.55 | -11.27% | 43 | 1,690 |
| 69.50 | 0.00 | - | 3 | 80 | 275.00 | 4.88 | -0.86 | -14.98% | 38 | 2,515 |
| 67.60 | +0.06 | +0.09% | 1 | 307 | 280.00 | 5.55 | -0.78 | -12.32% | 27 | 1,188 |
| 61.70 | +1.02 | +1.68% | 4 | 629 | 285.00 | 6.15 | -0.95 | -13.38% | 117 | 961 |
| 59.96 | +4.62 | +8.35% | 2 | 497 | 290.00 | 6.90 | -1.25 | -15.34% | 26 | 888 |
| 55.12 | +3.93 | +7.68% | 3 | 668 | 295.00 | 8.20 | -0.80 | -8.89% | 11 | 570 |
| 49.62 | -0.03 | -0.06% | 2 | 923 | 300.00 | 8.80 | -1.20 | -12.00% | 25 | 393 |
| 46.82 | +3.12 | +7.14% | 11 | 1,030 | 305.00 | 9.82 | -1.39 | -12.40% | 45 | 489 |
| 43.70 | +1.70 | +4.05% | 219 | 1,019 | 310.00 | 11.35 | -1.56 | -12.08% | 45 | 508 |
| 39.43 | +2.78 | +7.59% | 4 | 481 | 315.00 | 12.47 | -1.73 | -12.18% | 67 | 281 |
| 36.50 | +3.60 | +10.94% | 34 | 1,040 | 320.00 | 13.95 | -1.80 | -11.43% | 34 | 426 |
| 33.25 | +2.05 | +6.57% | 11 | 1,177 | 325.00 | 15.70 | -1.60 | -9.25% | 36 | 447 |
| 29.77 | +1.92 | +6.89% | 166 | 2,415 | 330.00 | 17.39 | -1.96 | -10.13% | 18 | 699 |
| 27.45 | +1.60 | +6.19% | 65 | 894 | 335.00 | 19.20 | -2.75 | -12.53% | 7 | 498 |
| 24.53 | +1.83 | +8.06% | 76 | 1,340 | 340.00 | 21.65 | -3.05 | -12.35% | 23 | 239 |
| 22.21 | +1.66 | +8.08% | 57 | 1,438 | 345.00 | 24.55 | -2.70 | -9.91% | 16 | 38 |
| 19.06 | +1.28 | +7.20% | 12 | 2,157 | 350.00 | 30.70 | 0.00 | - | 7 | 57 |
| 16.35 | +0.05 | +0.31% | 12 | 479 | 355.00 | 36.95 | 0.00 | - | 5 | 141 |
| 14.71 | +0.64 | +4.55% | 10 | 532 | 360.00 | 36.37 | 0.00 | - | 3 | 212 |
| 13.25 | +1.05 | +8.61% | 17 | 320 | 365.00 | 40.00 | 0.00 | - | 2 | 310 |
| 11.00 | +0.25 | +2.33% | 2 | 1,024 | 370.00 | 40.35 | -3.00 | -6.92% | 2 | 858 |
| 10.15 | +1.10 | +12.15% | 322 | 1,563 | 375.00 | 47.23 | 0.00 | - | 2 | 157 |
| 8.15 | -0.05 | -0.61% | 13 | 220 | 380.00 | 50.98 | 0.00 | - | 2 | 4 |
| 7.60 | +1.10 | +16.92% | 1 | 349 | 385.00 | 54.03 | 0.00 | - | 4 | 4 |
| 6.15 | +0.45 | +7.89% | 8 | 815 | 390.00 | 54.18 | -6.05 | -10.04% | 2 | 407 |
| 5.35 | +0.10 | +1.90% | 13 | 1,990 | 395.00 | - | - | - | - | - |
| 4.80 | +0.30 | +6.67% | 38 | 529 | 400.00 | 72.60 | 0.00 | - | 1 | 1 |
| 3.85 | +0.10 | +2.67% | 13 | 145 | 405.00 | - | - | - | - | - |
| 3.27 | +0.10 | +3.15% | 2 | 209 | 410.00 | 79.64 | 0.00 | - | 4 | 0 |
| 3.05 | +0.22 | +7.77% | 124 | 246 | 415.00 | 84.83 | 0.00 | - | 4 | 0 |
| 2.43 | -0.07 | -2.80% | 1 | 165 | 420.00 | 106.75 | 0.00 | - | 2,075 | 0 |
| 2.10 | -0.03 | -1.41% | 14 | 7 | 425.00 | 87.96 | -6.32 | -6.70% | 2 | 0 |
| 1.86 | +0.20 | +12.05% | 104 | 1,148 | 430.00 | 117.40 | 0.00 | - | 5 | 1 |
| - | - | - | - | - | 435.00 | 116.85 | 0.00 | - | 9 | 0 |
| 1.39 | 0.00 | - | 4 | 1,127 | 440.00 | 118.93 | 0.00 | - | 2 | 0 |
| 1.30 | 0.00 | - | 2 | 1 | 445.00 | 114.34 | 0.00 | - | 1 | 0 |
| 1.16 | 0.00 | - | 72 | 107 | 450.00 | 119.27 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 455.00 | 137.20 | 0.00 | - | 20 | 0 |
| 0.88 | -0.18 | -16.98% | 1 | 23 | 460.00 | 126.59 | 0.00 | - | 2 | 0 |
| 0.73 | -0.27 | -27.00% | 1 | 12 | 470.00 | - | - | - | - | - |
| 0.58 | -0.01 | -1.69% | 5 | 28 | 480.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.