MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 novembre 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
173.000.00-12125.000.050.00-937
160.750.00-22130.000.140.00-520
-----135.000.160.00-54
-----140.000.180.00-237
187.450.00-11145.000.240.00-2100
148.050.00--12150.000.250.00-3163
-----155.000.290.00-2216
-----160.000.350.00-2222
128.000.00-11165.000.340.00-20411
-----170.000.520.00-284
-----175.000.490.00-139
133.400.00--43180.000.810.00-1273
128.720.00-2829185.000.580.00-1493
128.420.00--17190.000.53-0.20-27.40%16501
93.440.00--1195.000.61-0.33-35.11%5149
111.050.00-12200.000.990.00-20408
115.060.00-11205.000.81-0.33-28.95%4120
110.590.00-15210.000.97-0.38-28.15%1345
81.960.00-24215.001.14-0.18-13.64%2449
100.870.00-25220.001.23-0.40-24.54%2406
112.630.00-15225.001.37-0.67-32.84%14543
110.630.00-26230.001.59-0.37-18.88%3703
85.850.00-214235.002.02-0.50-19.84%6367
102.270.00-182240.002.17-0.51-19.03%2704
93.450.00-173245.002.48-0.22-8.15%13468
76.790.00-4192250.002.60-0.45-14.75%231,242
87.140.00-6467255.003.550.00-99250
76.500.00-2127260.003.32-0.73-18.02%261,558
79.40+2.38+3.09%2175265.003.75-0.60-13.79%21,002
72.650.00-64143270.004.33-0.55-11.27%431,690
69.500.00-380275.004.88-0.86-14.98%382,515
67.60+0.06+0.09%1307280.005.55-0.78-12.32%271,188
61.70+1.02+1.68%4629285.006.15-0.95-13.38%117961
59.96+4.62+8.35%2497290.006.90-1.25-15.34%26888
55.12+3.93+7.68%3668295.008.20-0.80-8.89%11570
49.62-0.03-0.06%2923300.008.80-1.20-12.00%25393
46.82+3.12+7.14%111,030305.009.82-1.39-12.40%45489
43.70+1.70+4.05%2191,019310.0011.35-1.56-12.08%45508
39.43+2.78+7.59%4481315.0012.47-1.73-12.18%67281
36.50+3.60+10.94%341,040320.0013.95-1.80-11.43%34426
33.25+2.05+6.57%111,177325.0015.70-1.60-9.25%36447
29.77+1.92+6.89%1662,415330.0017.39-1.96-10.13%18699
27.45+1.60+6.19%65894335.0019.20-2.75-12.53%7498
24.53+1.83+8.06%761,340340.0021.65-3.05-12.35%23239
22.21+1.66+8.08%571,438345.0024.55-2.70-9.91%1638
19.06+1.28+7.20%122,157350.0030.700.00-757
16.35+0.05+0.31%12479355.0036.950.00-5141
14.71+0.64+4.55%10532360.0036.370.00-3212
13.25+1.05+8.61%17320365.0040.000.00-2310
11.00+0.25+2.33%21,024370.0040.35-3.00-6.92%2858
10.15+1.10+12.15%3221,563375.0047.230.00-2157
8.15-0.05-0.61%13220380.0050.980.00-24
7.60+1.10+16.92%1349385.0054.030.00-44
6.15+0.45+7.89%8815390.0054.18-6.05-10.04%2407
5.35+0.10+1.90%131,990395.00-----
4.80+0.30+6.67%38529400.0072.600.00-11
3.85+0.10+2.67%13145405.00-----
3.27+0.10+3.15%2209410.0079.640.00-40
3.05+0.22+7.77%124246415.0084.830.00-40
2.43-0.07-2.80%1165420.00106.750.00-2,0750
2.10-0.03-1.41%147425.0087.96-6.32-6.70%20
1.86+0.20+12.05%1041,148430.00117.400.00-51
-----435.00116.850.00-90
1.390.00-41,127440.00118.930.00-20
1.300.00-21445.00114.340.00-10
1.160.00-72107450.00119.270.00-11
-----455.00137.200.00-200
0.88-0.18-16.98%123460.00126.590.00-20
0.73-0.27-27.00%112470.00-----
0.58-0.01-1.69%528480.00-----