Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.872,64 -395,39 (-0,96%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240119C00110000 | 2023-11-28 11:31AM EST | 110.00 | 273.37 | 263.35 | 265.60 | 0.00 | - | 6 | 798 | 148.24% |
| MSFT240119C00115000 | 2023-01-25 9:53AM EST | 115.00 | 120.93 | 137.15 | 140.15 | 0.00 | - | 1 | 385 | 0.00% |
| MSFT240119C00120000 | 2023-08-15 8:58AM EST | 120.00 | 205.50 | 220.55 | 223.30 | 0.00 | - | 17 | 653 | 0.00% |
| MSFT240119C00125000 | 2023-11-17 11:05AM EST | 125.00 | 246.00 | 248.35 | 250.75 | 0.00 | - | 1 | 1,645 | 137.89% |
| MSFT240119C00130000 | 2023-11-13 2:43PM EST | 130.00 | 238.44 | 243.55 | 246.20 | 0.00 | - | 1 | 1,098 | 146.58% |
| MSFT240119C00135000 | 2023-12-05 3:57PM EST | 135.00 | 238.02 | 238.60 | 241.10 | 0.00 | - | 1 | 796 | 140.87% |
| MSFT240119C00140000 | 2023-11-10 11:05AM EST | 140.00 | 226.10 | 233.45 | 236.25 | 0.00 | - | 1 | 665 | 136.18% |
| MSFT240119C00145000 | 2023-11-20 11:39AM EST | 145.00 | 232.80 | 228.60 | 231.30 | 0.00 | - | 1 | 569 | 134.57% |
| MSFT240119C00150000 | 2023-12-08 1:38PM EST | 150.00 | 223.77 | 223.60 | 226.30 | -5.15 | -2.25% | 2 | 1,014 | 130.13% |
| MSFT240119C00155000 | 2023-11-27 12:20PM EST | 155.00 | 225.90 | 219.60 | 221.35 | 0.00 | - | 1 | 577 | 137.40% |
| MSFT240119C00160000 | 2023-11-20 1:03PM EST | 160.00 | 219.00 | 214.00 | 215.90 | 0.00 | - | 1 | 762 | 121.63% |
| MSFT240119C00165000 | 2023-11-14 10:09AM EST | 165.00 | 207.50 | 208.80 | 211.45 | 0.00 | - | 20 | 581 | 121.68% |
| MSFT240119C00170000 | 2023-12-08 1:51PM EST | 170.00 | 204.40 | 204.60 | 206.45 | +5.17 | +2.59% | 4 | 1,654 | 125.15% |
| MSFT240119C00175000 | 2023-12-05 12:07PM EST | 175.00 | 197.90 | 199.50 | 201.35 | 0.00 | - | 6 | 296 | 119.31% |
| MSFT240119C00180000 | 2023-12-07 9:51AM EST | 180.00 | 188.00 | 194.65 | 196.40 | 0.00 | - | 13 | 402 | 116.97% |
| MSFT240119C00185000 | 2023-11-14 9:59AM EST | 185.00 | 187.44 | 188.45 | 191.00 | 0.00 | - | 3 | 380 | 96.97% |
| MSFT240119C00190000 | 2023-11-16 11:12AM EST | 190.00 | 184.57 | 184.70 | 186.50 | 0.00 | - | 1 | 752 | 110.35% |
| MSFT240119C00195000 | 2023-11-16 12:16PM EST | 195.00 | 181.87 | 179.10 | 181.65 | 0.00 | - | 1 | 228 | 103.25% |
| MSFT240119C00200000 | 2023-12-08 9:42AM EST | 200.00 | 174.00 | 174.40 | 176.60 | +2.10 | +1.22% | 7 | 2,419 | 101.54% |
| MSFT240119C00205000 | 2023-11-29 11:46AM EST | 205.00 | 175.11 | 168.60 | 171.30 | 0.00 | - | 1 | 860 | 89.04% |
| MSFT240119C00210000 | 2023-11-30 11:55AM EST | 210.00 | 168.17 | 164.30 | 166.55 | 0.00 | - | 11 | 1,696 | 93.53% |
| MSFT240119C00215000 | 2023-12-04 10:03AM EST | 215.00 | 152.25 | 159.85 | 161.80 | 0.00 | - | 3 | 1,253 | 95.19% |
| MSFT240119C00220000 | 2023-12-07 10:53AM EST | 220.00 | 154.00 | 153.65 | 156.55 | +4.40 | +2.94% | 1 | 1,645 | 82.23% |
| MSFT240119C00225000 | 2023-12-06 10:39AM EST | 225.00 | 147.34 | 149.20 | 151.85 | 0.00 | - | 6 | 1,719 | 84.96% |
| MSFT240119C00230000 | 2023-12-06 10:25AM EST | 230.00 | 140.91 | 144.50 | 146.90 | 0.00 | - | 15 | 918 | 83.79% |
| MSFT240119C00235000 | 2023-11-30 3:41PM EST | 235.00 | 140.24 | 139.80 | 141.95 | -3.06 | -2.14% | 3 | 1,803 | 82.42% |
| MSFT240119C00240000 | 2023-12-06 12:25PM EST | 240.00 | 130.97 | 134.85 | 136.65 | 0.00 | - | 15 | 2,712 | 78.00% |
| MSFT240119C00245000 | 2023-12-06 11:31AM EST | 245.00 | 126.50 | 130.15 | 131.60 | 0.00 | - | 10 | 1,365 | 76.15% |
| MSFT240119C00250000 | 2023-12-07 11:50AM EST | 250.00 | 122.05 | 123.85 | 126.65 | 0.00 | - | 1 | 6,196 | 66.60% |
| MSFT240119C00255000 | 2023-12-06 11:14AM EST | 255.00 | 118.20 | 120.00 | 121.85 | 0.00 | - | 1 | 2,422 | 70.51% |
| MSFT240119C00260000 | 2023-12-06 9:36AM EST | 260.00 | 110.78 | 115.10 | 117.10 | -4.66 | -4.04% | 1 | 2,949 | 68.97% |
| MSFT240119C00265000 | 2023-12-08 1:07PM EST | 265.00 | 110.00 | 109.05 | 112.20 | +4.44 | +4.21% | 3 | 3,398 | 62.01% |
| MSFT240119C00270000 | 2023-12-08 11:00AM EST | 270.00 | 105.25 | 104.80 | 107.25 | +2.35 | +2.28% | 2 | 5,927 | 62.48% |
| MSFT240119C00275000 | 2023-12-08 3:02PM EST | 275.00 | 100.65 | 99.65 | 101.75 | +4.66 | +4.85% | 2 | 3,201 | 57.07% |
| MSFT240119C00280000 | 2023-12-08 2:30PM EST | 280.00 | 95.50 | 94.80 | 97.35 | +6.49 | +7.29% | 6 | 4,729 | 57.10% |
| MSFT240119C00285000 | 2023-12-08 2:34PM EST | 285.00 | 90.67 | 89.25 | 92.05 | +4.67 | +5.43% | 3 | 3,155 | 51.21% |
| MSFT240119C00290000 | 2023-12-08 3:24PM EST | 290.00 | 85.17 | 85.40 | 87.10 | +1.90 | +2.28% | 12 | 4,839 | 52.61% |
| MSFT240119C00295000 | 2023-12-08 10:06AM EST | 295.00 | 78.35 | 80.55 | 82.10 | -0.04 | -0.05% | 3 | 4,253 | 50.26% |
| MSFT240119C00300000 | 2023-12-08 3:49PM EST | 300.00 | 75.15 | 75.10 | 77.65 | +1.98 | +2.71% | 100 | 20,187 | 54.15% |
| MSFT240119C00305000 | 2023-12-08 3:24PM EST | 305.00 | 70.57 | 70.05 | 72.65 | +2.77 | +4.09% | 6 | 7,255 | 51.12% |
| MSFT240119C00310000 | 2023-12-08 1:55PM EST | 310.00 | 66.00 | 65.25 | 67.75 | +2.90 | +4.60% | 11 | 6,627 | 48.52% |
| MSFT240119C00315000 | 2023-12-08 1:06PM EST | 315.00 | 60.35 | 60.35 | 62.75 | +1.81 | +3.09% | 5 | 2,743 | 45.51% |
| MSFT240119C00320000 | 2023-12-08 3:05PM EST | 320.00 | 56.06 | 56.05 | 58.00 | +2.47 | +4.61% | 20 | 6,149 | 43.46% |
| MSFT240119C00325000 | 2023-12-08 1:58PM EST | 325.00 | 51.27 | 50.70 | 53.20 | +2.27 | +4.63% | 7 | 6,895 | 41.14% |
| MSFT240119C00330000 | 2023-12-08 2:22PM EST | 330.00 | 46.50 | 46.00 | 48.35 | +0.55 | +1.20% | 52 | 12,748 | 38.57% |
| MSFT240119C00335000 | 2023-12-08 3:13PM EST | 335.00 | 42.14 | 41.40 | 43.55 | +2.96 | +7.55% | 76 | 9,231 | 36.10% |
| MSFT240119C00340000 | 2023-12-08 3:40PM EST | 340.00 | 37.30 | 36.70 | 38.50 | +2.30 | +6.57% | 54 | 21,755 | 32.80% |
| MSFT240119C00345000 | 2023-12-08 3:53PM EST | 345.00 | 33.20 | 32.75 | 33.25 | +2.56 | +8.36% | 39 | 7,637 | 28.91% |
| MSFT240119C00350000 | 2023-12-08 3:20PM EST | 350.00 | 28.39 | 28.45 | 28.80 | +2.03 | +7.70% | 82 | 24,920 | 27.20% |
| MSFT240119C00355000 | 2023-12-08 3:51PM EST | 355.00 | 24.00 | 23.90 | 24.55 | +1.90 | +8.60% | 59 | 5,643 | 25.71% |
| MSFT240119C00360000 | 2023-12-08 3:56PM EST | 360.00 | 20.32 | 20.00 | 20.45 | +1.93 | +10.49% | 408 | 20,867 | 24.20% |
| MSFT240119C00365000 | 2023-12-08 3:59PM EST | 365.00 | 16.60 | 16.50 | 16.65 | +1.72 | +11.56% | 399 | 9,167 | 22.89% |
| MSFT240119C00370000 | 2023-12-08 3:55PM EST | 370.00 | 13.24 | 13.00 | 13.25 | +1.44 | +12.20% | 1,825 | 22,919 | 21.86% |
| MSFT240119C00375000 | 2023-12-08 3:59PM EST | 375.00 | 10.22 | 10.10 | 10.30 | +1.11 | +12.18% | 1,399 | 23,498 | 21.07% |
| MSFT240119C00380000 | 2023-12-08 3:59PM EST | 380.00 | 7.70 | 7.60 | 7.75 | +0.85 | +12.41% | 2,410 | 32,935 | 20.34% |
| MSFT240119C00385000 | 2023-12-08 3:59PM EST | 385.00 | 5.65 | 5.50 | 5.70 | +0.53 | +10.35% | 1,345 | 12,777 | 19.84% |
| MSFT240119C00390000 | 2023-12-08 3:59PM EST | 390.00 | 4.05 | 4.00 | 4.10 | +0.35 | +9.46% | 1,171 | 16,530 | 19.50% |
| MSFT240119C00395000 | 2023-12-08 3:59PM EST | 395.00 | 2.90 | 2.72 | 2.90 | +0.27 | +10.27% | 289 | 5,778 | 19.32% |
| MSFT240119C00400000 | 2023-12-08 3:59PM EST | 400.00 | 2.01 | 1.85 | 2.04 | +0.14 | +7.49% | 1,608 | 21,725 | 19.29% |
| MSFT240119C00405000 | 2023-12-08 3:57PM EST | 405.00 | 1.40 | 1.38 | 1.42 | +0.06 | +4.48% | 572 | 8,753 | 19.34% |
| MSFT240119C00410000 | 2023-12-08 3:54PM EST | 410.00 | 0.98 | 0.97 | 1.00 | +0.02 | +2.08% | 2,235 | 7,341 | 19.53% |
| MSFT240119C00415000 | 2023-12-08 2:43PM EST | 415.00 | 0.69 | 0.67 | 0.72 | -0.01 | -1.43% | 177 | 3,772 | 19.87% |
| MSFT240119C00420000 | 2023-12-08 3:59PM EST | 420.00 | 0.51 | 0.50 | 0.52 | -0.02 | -3.77% | 169 | 5,144 | 20.23% |
| MSFT240119C00425000 | 2023-12-08 3:25PM EST | 425.00 | 0.37 | 0.36 | 0.39 | -0.04 | -9.76% | 43 | 4,972 | 20.72% |
| MSFT240119C00430000 | 2023-12-08 2:30PM EST | 430.00 | 0.29 | 0.05 | 0.30 | -0.03 | -9.38% | 12 | 2,014 | 21.27% |
| MSFT240119C00435000 | 2023-12-08 3:52PM EST | 435.00 | 0.23 | 0.21 | 0.23 | -0.03 | -11.54% | 29 | 2,026 | 21.78% |
| MSFT240119C00440000 | 2023-12-08 3:22PM EST | 440.00 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 6 | 2,296 | 22.51% |
| MSFT240119C00445000 | 2023-12-08 12:10PM EST | 445.00 | 0.15 | 0.02 | 0.16 | -0.03 | -16.67% | 1 | 971 | 23.27% |
| MSFT240119C00450000 | 2023-12-08 2:27PM EST | 450.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 73 | 7,252 | 23.88% |
| MSFT240119C00455000 | 2023-12-05 12:43PM EST | 455.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 760 | 28.22% |
| MSFT240119C00460000 | 2023-12-08 2:55PM EST | 460.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 25 | 3,645 | 25.10% |
| MSFT240119C00465000 | 2023-12-04 9:34AM EST | 465.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 650 | 25.49% |
| MSFT240119C00470000 | 2023-12-06 9:35AM EST | 470.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 1 | 1,400 | 26.17% |
| MSFT240119C00475000 | 2023-12-06 11:32AM EST | 475.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 763 | 26.66% |
| MSFT240119C00480000 | 2023-12-07 11:51AM EST | 480.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 20 | 1,262 | 27.74% |
| MSFT240119C00485000 | 2023-12-07 2:57PM EST | 485.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 24 | 463 | 28.13% |
| MSFT240119C00490000 | 2023-12-08 3:28PM EST | 490.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 21 | 834 | 29.10% |
| MSFT240119C00495000 | 2023-12-08 3:56PM EST | 495.00 | 0.02 | 0.00 | 0.54 | -0.04 | -66.67% | 555 | 441 | 41.60% |
| MSFT240119C00500000 | 2023-12-08 3:49PM EST | 500.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 463 | 2,846 | 29.10% |
| MSFT240119C00505000 | 2023-12-07 11:54AM EST | 505.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 134 | 29.88% |
| MSFT240119C00510000 | 2023-11-30 10:47AM EST | 510.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 110 | 469 | 39.31% |
| MSFT240119C00515000 | 2023-12-07 9:38AM EST | 515.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 687 | 46.24% |
| MSFT240119C00520000 | 2023-12-08 10:11AM EST | 520.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 10,060 | 32.42% |
| MSFT240119C00525000 | 2023-12-05 3:13PM EST | 525.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 600 | 312 | 42.97% |
| MSFT240119C00530000 | 2023-12-06 9:49AM EST | 530.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 1 | 721 | 39.06% |
| MSFT240119C00535000 | 2023-11-21 11:23AM EST | 535.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 30 | 792 | 44.97% |
| MSFT240119C00540000 | 2023-12-07 11:55AM EST | 540.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 11 | 2,997 | 40.92% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240119P00110000 | 2023-12-05 10:20AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 6,627 | 103.13% |
| MSFT240119P00115000 | 2023-12-04 10:30AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 281 | 2,078 | 100.00% |
| MSFT240119P00120000 | 2023-12-04 10:10AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 257 | 1,508 | 96.88% |
| MSFT240119P00125000 | 2023-12-06 10:20AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,794 | 93.75% |
| MSFT240119P00130000 | 2023-12-05 3:32PM EST | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 2,296 | 95.31% |
| MSFT240119P00135000 | 2023-12-05 3:32PM EST | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,571 | 92.19% |
| MSFT240119P00140000 | 2023-12-04 10:30AM EST | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 5,665 | 89.06% |
| MSFT240119P00145000 | 2023-11-30 11:26AM EST | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 524 | 4,572 | 85.94% |
| MSFT240119P00150000 | 2023-12-08 1:07PM EST | 150.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 3,349 | 87.50% |
| MSFT240119P00155000 | 2023-12-08 3:56PM EST | 155.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 66 | 2,179 | 82.81% |
| MSFT240119P00160000 | 2023-12-04 1:59PM EST | 160.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 171 | 1,791 | 81.64% |
| MSFT240119P00165000 | 2023-12-04 10:30AM EST | 165.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2,430 | 78.91% |
| MSFT240119P00170000 | 2023-12-04 10:16AM EST | 170.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 2,962 | 74.22% |
| MSFT240119P00175000 | 2023-12-05 3:27PM EST | 175.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 128 | 6,418 | 73.44% |
| MSFT240119P00180000 | 2023-12-06 11:12AM EST | 180.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 5,624 | 72.27% |
| MSFT240119P00185000 | 2023-12-08 3:44PM EST | 185.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 100 | 3,827 | 68.36% |
| MSFT240119P00190000 | 2023-11-30 10:44AM EST | 190.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 50 | 7,419 | 68.36% |
| MSFT240119P00195000 | 2023-12-08 12:49PM EST | 195.00 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 41 | 8,620 | 63.28% |
| MSFT240119P00200000 | 2023-12-05 10:27AM EST | 200.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 101 | 12,586 | 63.28% |
| MSFT240119P00205000 | 2023-12-05 2:45PM EST | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,714 | 60.16% |
| MSFT240119P00210000 | 2023-12-04 9:37AM EST | 210.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 10,801 | 58.59% |
| MSFT240119P00215000 | 2023-12-08 10:54AM EST | 215.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 30 | 10,465 | 56.64% |
| MSFT240119P00220000 | 2023-12-08 10:55AM EST | 220.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 20 | 9,262 | 57.62% |
| MSFT240119P00225000 | 2023-12-01 9:32AM EST | 225.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 7,332 | 55.27% |
| MSFT240119P00230000 | 2023-12-06 3:57PM EST | 230.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 5 | 9,386 | 53.52% |
| MSFT240119P00235000 | 2023-12-08 1:06PM EST | 235.00 | 0.06 | 0.00 | 0.07 | -0.06 | -50.00% | 2 | 6,388 | 52.15% |
| MSFT240119P00240000 | 2023-12-05 3:01PM EST | 240.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 8,175 | 50.78% |
| MSFT240119P00245000 | 2023-12-07 12:49PM EST | 245.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 16 | 6,201 | 48.63% |
| MSFT240119P00250000 | 2023-12-07 10:31AM EST | 250.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 2 | 16,619 | 47.07% |
| MSFT240119P00255000 | 2023-12-08 3:58PM EST | 255.00 | 0.09 | 0.00 | 0.09 | -0.02 | -18.18% | 1 | 8,055 | 44.92% |
| MSFT240119P00260000 | 2023-12-08 1:19PM EST | 260.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 75 | 9,257 | 43.46% |
| MSFT240119P00265000 | 2023-12-08 12:38PM EST | 265.00 | 0.10 | 0.00 | 0.11 | -0.04 | -28.57% | 120 | 6,122 | 41.80% |
| MSFT240119P00270000 | 2023-12-08 3:20PM EST | 270.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 12 | 11,411 | 39.75% |
| MSFT240119P00275000 | 2023-12-08 10:07AM EST | 275.00 | 0.13 | 0.10 | 0.13 | -0.04 | -23.53% | 14 | 6,069 | 38.57% |
| MSFT240119P00280000 | 2023-12-08 3:21PM EST | 280.00 | 0.14 | 0.12 | 0.14 | -0.04 | -22.22% | 9 | 8,470 | 36.87% |
| MSFT240119P00285000 | 2023-12-08 3:12PM EST | 285.00 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 25 | 9,473 | 35.50% |
| MSFT240119P00290000 | 2023-12-08 12:38PM EST | 290.00 | 0.18 | 0.17 | 0.18 | -0.07 | -28.00% | 17 | 11,425 | 33.99% |
| MSFT240119P00295000 | 2023-12-08 2:22PM EST | 295.00 | 0.21 | 0.20 | 0.21 | -0.05 | -19.23% | 20 | 9,954 | 32.72% |
| MSFT240119P00300000 | 2023-12-08 3:32PM EST | 300.00 | 0.23 | 0.21 | 0.24 | -0.08 | -25.81% | 125 | 19,229 | 31.28% |
| MSFT240119P00305000 | 2023-12-08 3:49PM EST | 305.00 | 0.26 | 0.25 | 0.28 | -0.11 | -29.73% | 45 | 8,783 | 29.93% |
| MSFT240119P00310000 | 2023-12-08 2:49PM EST | 310.00 | 0.34 | 0.25 | 0.32 | -0.09 | -20.93% | 91 | 9,602 | 28.49% |
| MSFT240119P00315000 | 2023-12-08 3:18PM EST | 315.00 | 0.39 | 0.34 | 0.38 | -0.14 | -26.42% | 39 | 7,522 | 27.20% |
| MSFT240119P00320000 | 2023-12-08 3:32PM EST | 320.00 | 0.48 | 0.42 | 0.48 | -0.18 | -27.27% | 226 | 6,464 | 26.17% |
| MSFT240119P00325000 | 2023-12-08 3:02PM EST | 325.00 | 0.60 | 0.55 | 0.59 | -0.23 | -27.71% | 91 | 9,522 | 25.00% |
| MSFT240119P00330000 | 2023-12-08 3:56PM EST | 330.00 | 0.71 | 0.61 | 0.85 | -0.33 | -31.73% | 181 | 12,928 | 24.63% |
| MSFT240119P00335000 | 2023-12-08 3:55PM EST | 335.00 | 0.92 | 0.91 | 0.96 | -0.42 | -31.34% | 405 | 7,223 | 22.95% |
| MSFT240119P00340000 | 2023-12-08 3:59PM EST | 340.00 | 1.22 | 1.08 | 1.22 | -0.51 | -29.48% | 647 | 15,424 | 21.86% |
| MSFT240119P00345000 | 2023-12-08 3:57PM EST | 345.00 | 1.61 | 1.59 | 1.65 | -0.72 | -30.90% | 277 | 5,708 | 21.14% |
| MSFT240119P00350000 | 2023-12-08 3:59PM EST | 350.00 | 2.15 | 2.12 | 2.23 | -0.79 | -26.87% | 1,197 | 15,825 | 20.44% |
| MSFT240119P00355000 | 2023-12-08 3:57PM EST | 355.00 | 2.84 | 2.83 | 2.90 | -1.05 | -26.99% | 280 | 11,920 | 19.48% |
| MSFT240119P00360000 | 2023-12-08 3:56PM EST | 360.00 | 3.80 | 3.75 | 3.85 | -1.27 | -25.05% | 670 | 9,678 | 18.69% |
| MSFT240119P00365000 | 2023-12-08 3:58PM EST | 365.00 | 5.00 | 4.50 | 5.10 | -1.57 | -23.90% | 1,080 | 9,423 | 17.94% |
| MSFT240119P00370000 | 2023-12-08 3:56PM EST | 370.00 | 6.67 | 6.60 | 6.70 | -1.83 | -21.53% | 826 | 19,333 | 17.19% |
| MSFT240119P00375000 | 2023-12-08 3:46PM EST | 375.00 | 8.62 | 8.25 | 8.75 | -2.18 | -20.19% | 472 | 4,057 | 16.50% |
| MSFT240119P00380000 | 2023-12-08 3:57PM EST | 380.00 | 11.19 | 11.15 | 11.35 | -2.33 | -17.23% | 433 | 16,415 | 15.96% |
| MSFT240119P00385000 | 2023-12-08 3:43PM EST | 385.00 | 14.64 | 14.05 | 14.40 | -2.55 | -14.83% | 108 | 876 | 15.33% |
| MSFT240119P00390000 | 2023-12-07 10:54AM EST | 390.00 | 18.45 | 16.95 | 19.00 | -4.85 | -20.82% | 4 | 1,123 | 17.42% |
| MSFT240119P00395000 | 2023-12-07 10:42AM EST | 395.00 | 22.80 | 21.25 | 22.50 | -4.50 | -16.48% | 2 | 190 | 15.94% |
| MSFT240119P00400000 | 2023-12-08 1:24PM EST | 400.00 | 26.70 | 26.00 | 27.05 | -2.95 | -9.95% | 37 | 1,531 | 16.67% |
| MSFT240119P00405000 | 2023-12-08 1:01PM EST | 405.00 | 32.05 | 30.35 | 32.10 | -2.25 | -6.56% | 20 | 49 | 19.00% |
| MSFT240119P00410000 | 2023-12-06 9:54AM EST | 410.00 | 38.00 | 35.15 | 37.00 | 0.00 | - | 300 | 4 | 20.62% |
| MSFT240119P00415000 | 2023-11-28 1:15PM EST | 415.00 | 34.28 | 39.70 | 42.20 | 0.00 | - | 21 | 0 | 23.49% |
| MSFT240119P00420000 | 2023-11-29 2:36PM EST | 420.00 | 39.65 | 44.75 | 47.05 | 0.00 | - | 19 | 6 | 24.72% |
| MSFT240119P00425000 | 2023-11-21 10:58AM EST | 425.00 | 53.13 | 49.75 | 52.10 | 0.00 | - | 1 | 0 | 26.82% |
| MSFT240119P00430000 | 2023-11-21 2:23PM EST | 430.00 | 56.92 | 54.70 | 56.60 | 0.00 | - | 15 | 0 | 25.77% |
| MSFT240119P00435000 | 2023-11-15 3:38PM EST | 435.00 | 65.03 | 59.70 | 62.35 | 0.00 | - | 1 | 0 | 31.67% |
| MSFT240119P00440000 | 2023-11-17 10:47AM EST | 440.00 | 69.57 | 65.15 | 67.80 | 0.00 | - | 2 | 0 | 35.57% |
| MSFT240119P00445000 | 2023-11-17 2:33PM EST | 445.00 | 72.34 | 69.85 | 72.85 | 0.00 | - | 2 | 0 | 37.58% |
| MSFT240119P00450000 | 2023-11-15 3:38PM EST | 450.00 | 79.75 | 75.20 | 77.15 | 0.00 | - | 1 | 0 | 35.72% |
| MSFT240119P00455000 | 2023-11-15 3:38PM EST | 455.00 | 84.77 | 80.05 | 81.45 | 0.00 | - | 1 | 0 | 32.42% |
| MSFT240119P00460000 | 2023-07-26 2:22PM EST | 460.00 | 123.75 | 134.95 | 138.60 | 0.00 | - | 13 | 0 | 156.99% |
| MSFT240119P00465000 | 2023-11-27 1:54PM EST | 465.00 | 85.39 | 90.15 | 92.70 | 0.00 | - | 4 | 0 | 43.58% |
| MSFT240119P00470000 | 2023-11-28 12:32PM EST | 470.00 | 87.62 | 94.95 | 96.90 | 0.00 | - | 2 | 0 | 40.31% |
| MSFT240119P00475000 | 2023-09-19 2:24PM EST | 475.00 | 146.80 | 141.20 | 144.85 | 0.00 | - | 2 | 0 | 146.81% |
| MSFT240119P00480000 | 2023-11-16 11:19AM EST | 480.00 | 106.90 | 105.00 | 107.35 | 0.00 | - | 114 | 0 | 46.22% |
| MSFT240119P00485000 | 2023-09-14 2:59PM EST | 485.00 | 146.28 | 155.20 | 158.70 | 0.00 | - | 220 | 0 | 159.41% |
| MSFT240119P00490000 | 2023-11-20 10:42AM EST | 490.00 | 117.42 | 114.75 | 116.50 | 0.00 | - | 2 | 0 | 42.48% |
| MSFT240119P00495000 | 2023-11-16 11:57AM EST | 495.00 | 121.06 | 120.15 | 121.90 | 0.00 | - | 32 | 0 | 47.31% |
| MSFT240119P00500000 | 2023-12-08 3:56PM EST | 500.00 | 125.80 | 124.70 | 127.15 | -2.98 | -2.31% | 4 | 2 | 50.54% |
| MSFT240119P00505000 | 2023-12-07 3:53PM EST | 505.00 | 133.80 | 130.10 | 132.80 | 0.00 | - | 2 | 0 | 56.12% |
| MSFT240119P00510000 | 2023-12-04 11:23AM EST | 510.00 | 144.99 | 134.85 | 136.50 | 0.00 | - | 4 | 0 | 47.51% |
| MSFT240119P00515000 | 2023-11-16 3:09PM EST | 515.00 | 139.14 | 139.75 | 142.40 | 0.00 | - | 168 | 0 | 56.30% |
| MSFT240119P00520000 | 2023-09-15 1:37PM EST | 520.00 | 188.98 | 190.15 | 193.70 | 0.00 | - | 1 | 0 | 174.37% |
| MSFT240119P00525000 | 2023-09-01 9:54AM EST | 525.00 | 196.67 | 207.10 | 210.40 | 0.00 | - | 721 | 0 | 200.25% |
| MSFT240119P00530000 | 2023-11-21 2:39PM EST | 530.00 | 157.45 | 154.75 | 157.70 | 0.00 | - | 3 | 0 | 62.21% |
| MSFT240119P00535000 | 2023-10-13 12:58PM EST | 535.00 | 206.55 | 164.95 | 166.45 | 0.00 | - | 2 | 0 | 78.54% |
| MSFT240119P00540000 | 2023-12-01 3:46PM EST | 540.00 | 166.15 | 164.70 | 167.15 | 0.00 | - | 2 | 0 | 60.74% |
© 2023 Yahoo. Tutti i diritti riservati.