Italia markets closed
Dow Jones
33.281,30 -226,20 (-0,68%) Nasdaq
13.229,67 +10,34 (+0,08%) Nikkei 225
31.759,88 -97,74 (-0,31%) EUR/USD
1,0500 -0,0076 (-0,71%) Bitcoin EUR
26.623,97 +762,21 (+2,95%) CMC Crypto 200
596,84 -6,70 (-1,11%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:09PM EDT. Mercato aperto.
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00160000 | 2023-09-05 11:46AM EDT | 160.00 | 174.96 | 158.20 | 161.35 | 0.00 | - | 4 | 6 | 89.48% |
| MSFT231215C00165000 | 2023-08-30 11:00AM EDT | 165.00 | 165.65 | 150.95 | 154.30 | 0.00 | - | 2 | 10 | 80.69% |
| MSFT231215C00170000 | 2023-09-20 10:22AM EDT | 170.00 | 159.24 | 148.80 | 151.15 | 0.00 | - | 4 | 8 | 84.46% |
| MSFT231215C00175000 | 2023-09-15 2:50PM EDT | 175.00 | 157.36 | 143.85 | 145.55 | 0.00 | - | - | 0 | 78.52% |
| MSFT231215C00180000 | 2023-09-27 2:16PM EDT | 180.00 | 142.58 | 139.50 | 140.40 | +10.44 | +7.90% | 1 | 4 | 77.56% |
| MSFT231215C00185000 | 2023-09-11 2:16PM EDT | 185.00 | 155.24 | 134.75 | 135.20 | 0.00 | - | - | 1 | 74.59% |
| MSFT231215C00190000 | 2023-09-26 3:02PM EDT | 190.00 | 122.32 | 129.35 | 130.85 | 0.00 | - | 3 | 0 | 72.44% |
| MSFT231215C00195000 | 2023-09-11 2:19PM EDT | 195.00 | 145.25 | 124.05 | 125.70 | 0.00 | - | 6 | 3 | 67.60% |
| MSFT231215C00200000 | 2023-09-27 2:40PM EDT | 200.00 | 114.32 | 119.30 | 121.15 | 0.00 | - | 902 | 237 | 67.24% |
| MSFT231215C00205000 | 2023-06-02 1:14PM EDT | 205.00 | 134.55 | 138.55 | 141.90 | 0.00 | - | 1 | 1 | 152.31% |
| MSFT231215C00210000 | 2023-09-26 3:42PM EDT | 210.00 | 102.69 | 109.40 | 110.85 | 0.00 | - | 1 | 13 | 60.66% |
| MSFT231215C00215000 | 2023-09-15 11:48AM EDT | 215.00 | 119.86 | 104.50 | 105.50 | 0.00 | - | 1 | 3 | 57.00% |
| MSFT231215C00220000 | 2023-08-11 12:13PM EDT | 220.00 | 104.83 | 115.40 | 118.90 | 0.00 | - | 35 | 62 | 114.88% |
| MSFT231215C00225000 | 2023-09-18 10:01AM EDT | 225.00 | 106.67 | 95.45 | 96.60 | 0.00 | - | 20 | 91 | 57.25% |
| MSFT231215C00230000 | 2023-08-23 12:22PM EDT | 230.00 | 102.33 | 88.55 | 91.90 | 0.00 | - | 4 | 9 | 50.17% |
| MSFT231215C00235000 | 2023-09-15 3:50PM EDT | 235.00 | 98.40 | 85.05 | 86.40 | 0.00 | - | 1 | 0 | 50.10% |
| MSFT231215C00240000 | 2023-09-21 9:55AM EDT | 240.00 | 80.99 | 80.40 | 81.45 | 0.00 | - | 10 | 29 | 50.63% |
| MSFT231215C00245000 | 2023-09-28 3:45PM EDT | 245.00 | 71.65 | 75.60 | 76.60 | 0.00 | - | 1 | 12 | 48.41% |
| MSFT231215C00250000 | 2023-09-28 11:19AM EDT | 250.00 | 64.00 | 71.45 | 71.75 | 0.00 | - | 3 | 0 | 46.17% |
| MSFT231215C00255000 | 2023-10-02 9:53AM EDT | 255.00 | 66.19 | 66.15 | 67.85 | +0.22 | +0.33% | 1 | 127 | 47.21% |
| MSFT231215C00260000 | 2023-09-22 12:41PM EDT | 260.00 | 64.21 | 62.10 | 62.55 | 0.00 | - | 5 | 167 | 43.29% |
| MSFT231215C00265000 | 2023-09-18 12:03PM EDT | 265.00 | 69.10 | 57.35 | 57.85 | 0.00 | - | 2 | 0 | 41.35% |
| MSFT231215C00270000 | 2023-10-02 12:08PM EDT | 270.00 | 53.30 | 52.80 | 53.90 | +0.77 | +1.47% | 1 | 120 | 41.44% |
| MSFT231215C00275000 | 2023-10-02 10:16AM EDT | 275.00 | 48.32 | 48.45 | 48.85 | -1.03 | -2.09% | 1 | 91 | 38.29% |
| MSFT231215C00280000 | 2023-10-02 11:47AM EDT | 280.00 | 45.54 | 43.80 | 45.00 | +3.05 | +7.18% | 1 | 0 | 38.14% |
| MSFT231215C00285000 | 2023-10-02 11:14AM EDT | 285.00 | 41.00 | 39.30 | 40.35 | +2.45 | +6.36% | 3 | 513 | 35.80% |
| MSFT231215C00290000 | 2023-10-02 10:11AM EDT | 290.00 | 36.75 | 35.90 | 36.65 | +0.95 | +2.65% | 21 | 306 | 35.44% |
| MSFT231215C00295000 | 2023-10-02 12:07PM EDT | 295.00 | 32.70 | 31.85 | 33.00 | +1.95 | +6.34% | 1 | 0 | 34.84% |
| MSFT231215C00300000 | 2023-10-02 11:09AM EDT | 300.00 | 28.75 | 28.15 | 29.30 | +2.15 | +8.08% | 2 | 1,019 | 33.83% |
| MSFT231215C00305000 | 2023-10-02 11:37AM EDT | 305.00 | 26.40 | 24.85 | 25.00 | +2.90 | +12.34% | 40 | 668 | 31.41% |
| MSFT231215C00310000 | 2023-10-02 11:33AM EDT | 310.00 | 22.90 | 21.50 | 21.80 | +2.82 | +14.04% | 69 | 1,375 | 30.75% |
| MSFT231215C00315000 | 2023-10-02 12:40PM EDT | 315.00 | 18.80 | 18.55 | 18.75 | +0.70 | +3.87% | 87 | 2,914 | 29.99% |
| MSFT231215C00320000 | 2023-10-02 12:40PM EDT | 320.00 | 15.96 | 15.70 | 15.80 | +1.47 | +10.14% | 400 | 3,280 | 29.02% |
| MSFT231215C00325000 | 2023-10-02 12:19PM EDT | 325.00 | 13.40 | 13.25 | 13.35 | +1.25 | +10.29% | 664 | 0 | 28.52% |
| MSFT231215C00330000 | 2023-10-02 12:48PM EDT | 330.00 | 11.04 | 11.00 | 11.00 | +0.99 | +9.85% | 98 | 3,427 | 27.77% |
| MSFT231215C00335000 | 2023-10-02 11:54AM EDT | 335.00 | 9.07 | 8.95 | 9.05 | +0.92 | +11.29% | 371 | 3,803 | 27.30% |
| MSFT231215C00340000 | 2023-10-02 12:51PM EDT | 340.00 | 7.35 | 7.25 | 7.40 | +0.88 | +13.60% | 234 | 5,218 | 26.95% |
| MSFT231215C00345000 | 2023-10-02 12:37PM EDT | 345.00 | 5.96 | 5.85 | 5.95 | +0.76 | +14.62% | 69 | 1,705 | 26.57% |
| MSFT231215C00350000 | 2023-10-02 12:32PM EDT | 350.00 | 4.80 | 4.65 | 4.75 | +0.73 | +17.94% | 687 | 10,577 | 26.27% |
| MSFT231215C00355000 | 2023-10-02 12:19PM EDT | 355.00 | 3.77 | 3.70 | 3.75 | +0.62 | +19.68% | 50 | 0 | 26.00% |
| MSFT231215C00360000 | 2023-10-02 12:46PM EDT | 360.00 | 2.97 | 2.93 | 2.98 | +0.49 | +19.76% | 81 | 5,613 | 25.90% |
| MSFT231215C00365000 | 2023-10-02 12:01PM EDT | 365.00 | 2.30 | 2.26 | 2.31 | +0.32 | +16.16% | 24 | 2,917 | 25.68% |
| MSFT231215C00370000 | 2023-10-02 12:19PM EDT | 370.00 | 1.80 | 1.79 | 1.83 | +0.28 | +18.42% | 134 | 0 | 25.71% |
| MSFT231215C00375000 | 2023-10-02 12:23PM EDT | 375.00 | 1.45 | 1.40 | 1.44 | +0.23 | +18.85% | 17 | 6,538 | 25.73% |
| MSFT231215C00380000 | 2023-10-02 12:19PM EDT | 380.00 | 1.12 | 1.11 | 1.12 | +0.11 | +10.89% | 74 | 5,169 | 25.72% |
| MSFT231215C00385000 | 2023-10-02 12:17PM EDT | 385.00 | 0.89 | 0.86 | 0.89 | +0.16 | +21.92% | 20 | 5,761 | 25.86% |
| MSFT231215C00390000 | 2023-10-02 12:41PM EDT | 390.00 | 0.70 | 0.69 | 0.70 | +0.10 | +16.67% | 22 | 0 | 25.95% |
| MSFT231215C00395000 | 2023-09-29 3:00PM EDT | 395.00 | 0.48 | 0.54 | 0.55 | 0.00 | - | 79 | 1,143 | 26.06% |
| MSFT231215C00400000 | 2023-10-02 12:24PM EDT | 400.00 | 0.45 | 0.43 | 0.45 | +0.07 | +18.42% | 48 | 2,093 | 26.37% |
| MSFT231215C00405000 | 2023-10-02 11:54AM EDT | 405.00 | 0.34 | 0.34 | 0.37 | +0.03 | +9.68% | 41 | 1,242 | 26.66% |
| MSFT231215C00410000 | 2023-10-02 9:39AM EDT | 410.00 | 0.27 | 0.28 | 0.29 | +0.02 | +8.00% | 60 | 5,461 | 26.76% |
| MSFT231215C00415000 | 2023-10-02 12:43PM EDT | 415.00 | 0.24 | 0.23 | 0.24 | +0.02 | +9.09% | 2 | 3,024 | 27.10% |
| MSFT231215C00420000 | 2023-09-29 10:40AM EDT | 420.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 3 | 760 | 27.42% |
| MSFT231215C00425000 | 2023-10-02 10:58AM EDT | 425.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 1 | 734 | 27.78% |
| MSFT231215C00430000 | 2023-09-27 9:48AM EDT | 430.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 67 | 335 | 28.08% |
| MSFT231215C00435000 | 2023-09-27 9:30AM EDT | 435.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1 | 452 | 28.42% |
| MSFT231215C00440000 | 2023-10-02 12:43PM EDT | 440.00 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 2 | 0 | 28.71% |
| MSFT231215C00445000 | 2023-09-11 9:44AM EDT | 445.00 | 0.37 | 0.07 | 0.09 | 0.00 | - | 2 | 249 | 29.20% |
| MSFT231215C00450000 | 2023-09-26 11:13AM EDT | 450.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 133 | 412 | 29.30% |
| MSFT231215C00455000 | 2023-09-22 10:50AM EDT | 455.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 1 | 79 | 29.59% |
| MSFT231215C00460000 | 2023-09-29 11:51AM EDT | 460.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 379 | 29.88% |
| MSFT231215C00465000 | 2023-09-14 2:53PM EDT | 465.00 | 0.13 | 0.03 | 0.05 | 0.00 | - | 7 | 164 | 30.57% |
| MSFT231215C00470000 | 2023-09-26 11:20AM EDT | 470.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 777 | 30.66% |
| MSFT231215C00475000 | 2023-09-11 3:41PM EDT | 475.00 | 0.14 | 0.02 | 0.03 | 0.00 | - | 3 | 106 | 30.66% |
| MSFT231215C00480000 | 2023-09-27 3:21PM EDT | 480.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 14 | 1,026 | 31.25% |
| MSFT231215C00485000 | 2023-09-19 11:01AM EDT | 485.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 180 | 203 | 32.03% |
| MSFT231215C00490000 | 2023-09-28 10:07AM EDT | 490.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 321 | 32.62% |
| MSFT231215C00495000 | 2023-09-26 10:20AM EDT | 495.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 209 | 32.23% |
| MSFT231215C00500000 | 2023-09-27 2:38PM EDT | 500.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 287 | 32.81% |
| MSFT231215C00505000 | 2023-09-21 10:52AM EDT | 505.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 233 | 33.59% |
| MSFT231215C00510000 | 2023-09-22 1:12PM EDT | 510.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 191 | 34.18% |
| MSFT231215C00515000 | 2023-09-13 12:31PM EDT | 515.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1,220 | 609 | 34.77% |
| MSFT231215C00520000 | 2023-09-29 10:51AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 33.59% |
| MSFT231215C00525000 | 2023-09-28 11:13AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 369 | 33.99% |
| MSFT231215C00530000 | 2023-09-27 10:53AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 34.77% |
| MSFT231215C00535000 | 2023-09-27 10:43AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 35.16% |
| MSFT231215C00540000 | 2023-09-27 10:53AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,571 | 35.94% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00160000 | 2023-09-28 9:59AM EDT | 160.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 619 | 53.91% |
| MSFT231215P00165000 | 2023-08-31 12:00PM EDT | 165.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 132 | 53.71% |
| MSFT231215P00170000 | 2023-09-25 9:56AM EDT | 170.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 45 | 50.59% |
| MSFT231215P00175000 | 2023-09-28 1:58PM EDT | 175.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 2 | 43 | 50.00% |
| MSFT231215P00180000 | 2023-09-27 10:23AM EDT | 180.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 21 | 619 | 48.54% |
| MSFT231215P00185000 | 2023-09-26 2:22PM EDT | 185.00 | 0.14 | 0.08 | 0.09 | 0.00 | - | 181 | 510 | 46.97% |
| MSFT231215P00190000 | 2023-09-26 2:42PM EDT | 190.00 | 0.18 | 0.09 | 0.11 | 0.00 | - | 520 | 805 | 45.90% |
| MSFT231215P00195000 | 2023-09-28 3:59PM EDT | 195.00 | 0.15 | 0.11 | 0.13 | 0.00 | - | 10 | 142 | 44.68% |
| MSFT231215P00200000 | 2023-09-29 1:44PM EDT | 200.00 | 0.16 | 0.13 | 0.14 | 0.00 | - | 29 | 736 | 42.97% |
| MSFT231215P00205000 | 2023-09-28 1:02PM EDT | 205.00 | 0.21 | 0.17 | 0.18 | 0.00 | - | 2 | 583 | 42.19% |
| MSFT231215P00210000 | 2023-10-02 11:32AM EDT | 210.00 | 0.19 | 0.20 | 0.21 | -0.15 | -44.12% | 7 | 284 | 40.97% |
| MSFT231215P00215000 | 2023-09-29 2:04PM EDT | 215.00 | 0.28 | 0.25 | 0.26 | 0.00 | - | 1 | 344 | 40.04% |
| MSFT231215P00220000 | 2023-10-02 12:14PM EDT | 220.00 | 0.31 | 0.30 | 0.32 | -0.08 | -20.51% | 51 | 903 | 39.11% |
| MSFT231215P00225000 | 2023-10-02 12:42PM EDT | 225.00 | 0.37 | 0.37 | 0.38 | -0.04 | -9.76% | 1 | 363 | 38.01% |
| MSFT231215P00230000 | 2023-10-02 11:21AM EDT | 230.00 | 0.40 | 0.45 | 0.47 | -0.04 | -9.09% | 1 | 455 | 37.16% |
| MSFT231215P00235000 | 2023-10-02 12:28PM EDT | 235.00 | 0.55 | 0.55 | 0.57 | -0.04 | -6.78% | 2 | 492 | 36.21% |
| MSFT231215P00240000 | 2023-10-02 12:19PM EDT | 240.00 | 0.68 | 0.68 | 0.71 | -0.01 | -1.45% | 3 | 987 | 35.45% |
| MSFT231215P00245000 | 2023-10-02 10:50AM EDT | 245.00 | 0.81 | 0.83 | 0.86 | -0.50 | -38.17% | 1 | 234 | 34.52% |
| MSFT231215P00250000 | 2023-10-02 12:50PM EDT | 250.00 | 1.05 | 1.03 | 1.06 | -0.05 | -4.55% | 11 | 843 | 33.74% |
| MSFT231215P00255000 | 2023-09-29 3:18PM EDT | 255.00 | 1.41 | 1.26 | 1.30 | 0.00 | - | 13 | 395 | 32.95% |
| MSFT231215P00260000 | 2023-09-29 3:28PM EDT | 260.00 | 1.76 | 1.56 | 1.59 | 0.00 | - | 18 | 1,691 | 32.15% |
| MSFT231215P00265000 | 2023-09-29 3:18PM EDT | 265.00 | 1.69 | 1.91 | 1.95 | -0.43 | -20.28% | 2 | 822 | 31.42% |
| MSFT231215P00270000 | 2023-10-02 11:24AM EDT | 270.00 | 2.39 | 2.34 | 2.38 | -0.08 | -3.24% | 21 | 1,481 | 30.67% |
| MSFT231215P00275000 | 2023-10-02 11:37AM EDT | 275.00 | 2.92 | 2.86 | 2.92 | -0.23 | -7.30% | 20 | 2,494 | 30.01% |
| MSFT231215P00280000 | 2023-10-02 12:48PM EDT | 280.00 | 3.42 | 3.50 | 3.60 | -0.43 | -11.17% | 4 | 2,238 | 29.44% |
| MSFT231215P00285000 | 2023-10-02 11:36AM EDT | 285.00 | 3.80 | 4.25 | 4.35 | -0.85 | -18.28% | 14 | 1,814 | 28.72% |
| MSFT231215P00290000 | 2023-10-02 11:45AM EDT | 290.00 | 4.84 | 5.10 | 5.25 | -0.67 | -12.16% | 18 | 2,237 | 28.03% |
| MSFT231215P00295000 | 2023-10-02 12:47PM EDT | 295.00 | 6.10 | 6.25 | 6.35 | -0.50 | -7.58% | 129 | 9,050 | 27.43% |
| MSFT231215P00300000 | 2023-10-02 12:54PM EDT | 300.00 | 7.50 | 7.40 | 7.50 | -0.45 | -5.66% | 117 | 13,034 | 26.55% |
| MSFT231215P00305000 | 2023-10-02 12:54PM EDT | 305.00 | 8.95 | 8.85 | 8.95 | -0.75 | -7.73% | 78 | 1,979 | 25.89% |
| MSFT231215P00310000 | 2023-10-02 12:47PM EDT | 310.00 | 10.45 | 10.55 | 10.65 | -1.20 | -10.30% | 138 | 3,724 | 25.27% |
| MSFT231215P00315000 | 2023-10-02 12:36PM EDT | 315.00 | 12.25 | 12.60 | 12.70 | -1.15 | -8.58% | 623 | 2,973 | 24.82% |
| MSFT231215P00320000 | 2023-10-02 12:36PM EDT | 320.00 | 14.40 | 14.65 | 14.75 | -1.02 | -6.61% | 197 | 4,621 | 23.90% |
| MSFT231215P00325000 | 2023-10-02 12:07PM EDT | 325.00 | 17.25 | 17.25 | 17.40 | -1.50 | -8.00% | 915 | 2,591 | 23.54% |
| MSFT231215P00330000 | 2023-10-02 12:43PM EDT | 330.00 | 19.67 | 19.85 | 20.15 | -1.38 | -6.56% | 242 | 3,659 | 22.83% |
| MSFT231215P00335000 | 2023-09-29 3:52PM EDT | 335.00 | 23.00 | 22.90 | 23.15 | -0.27 | -1.16% | 2 | 1,943 | 22.02% |
| MSFT231215P00340000 | 2023-10-02 11:14AM EDT | 340.00 | 25.42 | 26.10 | 26.70 | -0.27 | -1.05% | 1 | 1,456 | 21.70% |
| MSFT231215P00345000 | 2023-09-29 3:58PM EDT | 345.00 | 31.50 | 30.00 | 31.15 | 0.00 | - | 64 | 1,509 | 22.88% |
| MSFT231215P00350000 | 2023-10-02 10:06AM EDT | 350.00 | 34.00 | 33.90 | 34.20 | -1.85 | -5.16% | 15 | 1,732 | 20.11% |
| MSFT231215P00355000 | 2023-09-28 10:09AM EDT | 355.00 | 43.95 | 37.85 | 38.95 | 0.00 | - | 2 | 416 | 21.27% |
| MSFT231215P00360000 | 2023-10-02 10:32AM EDT | 360.00 | 42.80 | 41.00 | 42.60 | -5.50 | -11.39% | 500 | 462 | 17.62% |
| MSFT231215P00365000 | 2023-09-29 10:29AM EDT | 365.00 | 47.53 | 46.60 | 48.90 | 0.00 | - | 6 | 160 | 24.67% |
| MSFT231215P00370000 | 2023-09-29 10:27AM EDT | 370.00 | 51.90 | 51.65 | 53.05 | 0.00 | - | 2 | 663 | 22.93% |
| MSFT231215P00375000 | 2023-09-29 10:25AM EDT | 375.00 | 56.89 | 56.00 | 57.55 | 0.00 | - | 2 | 8 | 21.67% |
| MSFT231215P00380000 | 2023-09-27 2:46PM EDT | 380.00 | 67.10 | 60.70 | 62.95 | 0.00 | - | 57 | 0 | 25.39% |
| MSFT231215P00385000 | 2023-09-13 3:31PM EDT | 385.00 | 49.50 | 66.40 | 67.35 | 0.00 | - | 11 | 0 | 22.80% |
| MSFT231215P00390000 | 2023-09-20 3:00PM EDT | 390.00 | 64.00 | 71.40 | 71.85 | 0.00 | - | 63 | 0 | 0.00% |
| MSFT231215P00395000 | 2023-08-16 2:39PM EDT | 395.00 | 72.10 | 63.55 | 65.35 | 0.00 | - | 90 | 0 | 0.00% |
| MSFT231215P00400000 | 2023-09-08 9:44AM EDT | 400.00 | 67.62 | 81.30 | 81.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215P00405000 | 2023-09-22 9:43AM EDT | 405.00 | 86.53 | 85.95 | 87.00 | 0.00 | - | 1 | 0 | 22.46% |
| MSFT231215P00410000 | 2023-09-07 2:48PM EDT | 410.00 | 79.55 | 90.50 | 91.80 | 0.00 | - | 114 | 0 | 0.00% |
| MSFT231215P00415000 | 2023-09-06 2:05PM EDT | 415.00 | 83.64 | 95.75 | 97.00 | 0.00 | - | 50 | 0 | 24.41% |
| MSFT231215P00420000 | 2023-08-21 3:54PM EDT | 420.00 | 97.34 | 97.20 | 100.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215P00425000 | 2023-09-11 12:26PM EDT | 425.00 | 88.38 | 105.55 | 107.40 | 0.00 | - | 2 | 0 | 32.57% |
| MSFT231215P00430000 | 2023-09-21 3:50PM EDT | 430.00 | 109.15 | 110.50 | 112.30 | 0.00 | - | 1 | 0 | 32.52% |
| MSFT231215P00440000 | 2023-08-15 12:16PM EDT | 440.00 | 116.72 | 99.60 | 102.70 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215P00445000 | 2023-07-24 2:45PM EDT | 445.00 | 100.75 | 116.40 | 119.15 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215P00450000 | 2023-07-26 3:15PM EDT | 450.00 | 116.35 | 125.05 | 128.80 | 0.00 | - | 88 | 0 | 0.00% |
| MSFT231215P00455000 | 2023-09-20 12:38PM EDT | 455.00 | 128.34 | 135.65 | 137.65 | 0.00 | - | 8 | 0 | 41.28% |
| MSFT231215P00460000 | 2023-07-19 12:42PM EDT | 460.00 | 104.40 | 141.50 | 146.00 | 0.00 | - | 4 | 0 | 59.77% |
| MSFT231215P00465000 | 2023-07-18 1:02PM EDT | 465.00 | 101.92 | 144.60 | 146.95 | 0.00 | - | 2 | 0 | 31.15% |
| MSFT231215P00470000 | 2023-09-12 10:40AM EDT | 470.00 | 135.35 | 150.45 | 152.55 | 0.00 | - | 2 | 0 | 43.29% |
| MSFT231215P00475000 | 2023-09-14 10:39AM EDT | 475.00 | 136.81 | 156.00 | 157.90 | 0.00 | - | 2 | 0 | 47.45% |
| MSFT231215P00480000 | 2023-09-25 12:22PM EDT | 480.00 | 163.32 | 160.65 | 162.05 | 0.00 | - | 4 | 0 | 37.26% |
| MSFT231215P00485000 | 2023-08-25 11:46AM EDT | 485.00 | 163.99 | 166.00 | 169.35 | 0.00 | - | 2 | 0 | 58.50% |
| MSFT231215P00490000 | 2023-09-29 10:28AM EDT | 490.00 | 172.37 | 170.35 | 173.10 | 0.00 | - | 6 | 0 | 51.95% |
| MSFT231215P00495000 | 2023-09-12 2:25PM EDT | 495.00 | 162.26 | 176.40 | 177.10 | 0.00 | - | 2 | 0 | 40.92% |
| MSFT231215P00500000 | 2023-09-29 10:29AM EDT | 500.00 | 182.27 | 181.05 | 182.70 | 0.00 | - | 4 | 0 | 50.37% |
| MSFT231215P00505000 | 2023-08-21 11:54AM EDT | 505.00 | 186.58 | 177.75 | 178.90 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT231215P00510000 | 2023-09-13 11:17AM EDT | 510.00 | 174.65 | 190.35 | 191.95 | 0.00 | - | 2 | 0 | 37.79% |
| MSFT231215P00515000 | 2023-09-01 11:10AM EDT | 515.00 | 186.70 | 197.10 | 200.40 | 0.00 | - | 2 | 0 | 61.18% |
| MSFT231215P00520000 | 2023-09-26 9:39AM EDT | 520.00 | 204.38 | 200.25 | 202.25 | 0.00 | - | 4 | 0 | 47.95% |
| MSFT231215P00525000 | 2023-08-31 3:57PM EDT | 525.00 | 196.96 | 207.10 | 210.40 | 0.00 | - | 4 | 0 | 63.05% |
| MSFT231215P00530000 | 2023-09-20 3:49PM EDT | 530.00 | 207.97 | 210.20 | 212.75 | 0.00 | - | 1 | 0 | 56.08% |
| MSFT231215P00535000 | 2023-09-27 2:46PM EDT | 535.00 | 222.10 | 216.40 | 217.90 | 0.00 | - | 3 | 0 | 58.37% |
| MSFT231215P00540000 | 2023-09-22 3:40PM EDT | 540.00 | 221.23 | 220.55 | 223.40 | 0.00 | - | 1 | 0 | 63.34% |
© 2023 Yahoo. Tutti i diritti riservati.
