Italia markets close in 4 hours 53 minutes
FTSE MIB
29.926,37 +12,28 (+0,04%) Dow Jones
36.204,44 -41,06 (-0,11%) Nasdaq
14.185,49 -119,54 (-0,84%) Nikkei 225
32.775,82 -455,45 (-1,37%) Petrolio
73,26 +0,22 (+0,30%) Bitcoin EUR
38.486,13 +92,00 (+0,24%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper16 febbraio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240216C00160000 | 2023-11-03 8:54AM EST | 160.00 | 192.50 | 215.00 | 217.50 | 0.00 | - | 1 | 1 | 144.17% |
| MSFT240216C00165000 | 2023-08-28 9:21AM EST | 165.00 | 162.55 | 148.90 | 152.75 | 0.00 | - | - | 1 | 0.00% |
| MSFT240216C00170000 | 2023-09-15 12:57PM EST | 170.00 | 164.48 | 159.05 | 162.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240216C00180000 | 2023-09-20 2:23PM EST | 180.00 | 147.00 | 148.45 | 152.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216C00185000 | 2023-08-11 10:08AM EST | 185.00 | 140.85 | 151.30 | 155.15 | 0.00 | - | - | 1 | 0.00% |
| MSFT240216C00190000 | 2023-11-29 3:13PM EST | 190.00 | 191.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240216C00195000 | 2023-11-09 1:37PM EST | 195.00 | 170.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240216C00200000 | 2023-11-09 1:36PM EST | 200.00 | 165.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240216C00205000 | 2023-11-14 2:16PM EST | 205.00 | 165.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240216C00210000 | 2023-11-14 2:14PM EST | 210.00 | 161.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT240216C00215000 | 2023-11-14 10:52AM EST | 215.00 | 158.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240216C00220000 | 2023-12-01 3:57PM EST | 220.00 | 157.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216C00225000 | 2023-11-16 1:40PM EST | 225.00 | 153.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240216C00230000 | 2023-11-10 10:56AM EST | 230.00 | 136.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216C00235000 | 2023-11-14 10:39AM EST | 235.00 | 139.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216C00240000 | 2023-11-29 3:59PM EST | 240.00 | 142.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216C00245000 | 2023-11-27 2:33PM EST | 245.00 | 136.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240216C00250000 | 2023-11-28 11:28AM EST | 250.00 | 135.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240216C00255000 | 2023-12-04 3:50PM EST | 255.00 | 117.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240216C00260000 | 2023-11-29 12:14PM EST | 260.00 | 121.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216C00265000 | 2023-11-29 3:57PM EST | 265.00 | 117.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216C00270000 | 2023-12-04 3:29PM EST | 270.00 | 102.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216C00275000 | 2023-12-04 3:50PM EST | 275.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216C00280000 | 2023-12-04 3:54PM EST | 280.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240216C00285000 | 2023-11-30 9:43AM EST | 285.00 | 97.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216C00290000 | 2023-12-01 2:26PM EST | 290.00 | 89.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240216C00295000 | 2023-12-01 3:09PM EST | 295.00 | 84.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240216C00300000 | 2023-12-04 1:01PM EST | 300.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240216C00305000 | 2023-12-04 2:51PM EST | 305.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240216C00310000 | 2023-12-04 11:41AM EST | 310.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240216C00315000 | 2023-12-04 2:03PM EST | 315.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240216C00320000 | 2023-12-04 2:46PM EST | 320.00 | 54.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240216C00325000 | 2023-12-04 3:27PM EST | 325.00 | 50.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240216C00330000 | 2023-12-04 1:43PM EST | 330.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240216C00335000 | 2023-12-04 2:04PM EST | 335.00 | 40.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240216C00340000 | 2023-12-04 12:44PM EST | 340.00 | 38.58 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240216C00345000 | 2023-12-04 3:58PM EST | 345.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240216C00350000 | 2023-12-04 3:48PM EST | 350.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| MSFT240216C00355000 | 2023-12-04 3:59PM EST | 355.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| MSFT240216C00360000 | 2023-12-04 3:58PM EST | 360.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 0.00% |
| MSFT240216C00365000 | 2023-12-04 3:56PM EST | 365.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 0.00% |
| MSFT240216C00370000 | 2023-12-04 3:59PM EST | 370.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 5,754 | 0 | 0.20% |
| MSFT240216C00375000 | 2023-12-04 3:57PM EST | 375.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.78% |
| MSFT240216C00380000 | 2023-12-04 3:57PM EST | 380.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 1.56% |
| MSFT240216C00385000 | 2023-12-04 3:59PM EST | 385.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 1.56% |
| MSFT240216C00390000 | 2023-12-04 3:58PM EST | 390.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 3.13% |
| MSFT240216C00395000 | 2023-12-04 3:55PM EST | 395.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1,077 | 0 | 3.13% |
| MSFT240216C00400000 | 2023-12-04 3:57PM EST | 400.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 3.13% |
| MSFT240216C00405000 | 2023-12-04 2:58PM EST | 405.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| MSFT240216C00410000 | 2023-12-04 3:54PM EST | 410.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| MSFT240216C00415000 | 2023-12-04 3:11PM EST | 415.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| MSFT240216C00420000 | 2023-12-04 3:50PM EST | 420.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 6.25% |
| MSFT240216C00425000 | 2023-12-04 3:56PM EST | 425.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MSFT240216C00430000 | 2023-12-04 3:03PM EST | 430.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MSFT240216C00435000 | 2023-12-04 3:25PM EST | 435.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MSFT240216C00440000 | 2023-12-04 3:03PM EST | 440.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MSFT240216C00445000 | 2023-12-04 3:43PM EST | 445.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| MSFT240216C00450000 | 2023-12-04 2:40PM EST | 450.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| MSFT240216C00455000 | 2023-12-04 3:56PM EST | 455.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT240216C00460000 | 2023-12-04 1:11PM EST | 460.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MSFT240216C00465000 | 2023-12-04 1:54PM EST | 465.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| MSFT240216C00470000 | 2023-12-04 1:41PM EST | 470.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240216C00475000 | 2023-12-04 1:54PM EST | 475.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240216C00480000 | 2023-12-01 2:30PM EST | 480.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240216C00485000 | 2023-12-04 2:24PM EST | 485.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240216C00490000 | 2023-12-04 11:16AM EST | 490.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MSFT240216C00495000 | 2023-11-30 10:03AM EST | 495.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240216C00500000 | 2023-12-01 3:54PM EST | 500.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240216C00505000 | 2023-12-04 10:12AM EST | 505.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| MSFT240216C00510000 | 2023-11-30 12:24PM EST | 510.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240216C00515000 | 2023-11-30 9:38AM EST | 515.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240216C00520000 | 2023-11-21 9:30AM EST | 520.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240216C00525000 | 2023-11-24 10:57AM EST | 525.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240216C00530000 | 2023-12-01 9:30AM EST | 530.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240216C00535000 | 2023-11-24 11:47AM EST | 535.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240216C00540000 | 2023-12-04 12:56PM EST | 540.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni Putper16 febbraio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240216P00160000 | 2023-12-04 2:18PM EST | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240216P00165000 | 2023-12-04 10:30AM EST | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240216P00170000 | 2023-12-04 9:57AM EST | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240216P00175000 | 2023-12-04 10:24AM EST | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240216P00180000 | 2023-12-04 3:20PM EST | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240216P00185000 | 2023-12-04 10:11AM EST | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240216P00190000 | 2023-12-04 10:11AM EST | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240216P00195000 | 2023-12-04 12:56PM EST | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 25.00% |
| MSFT240216P00200000 | 2023-12-04 1:00PM EST | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT240216P00205000 | 2023-12-01 1:25PM EST | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240216P00210000 | 2023-12-04 1:00PM EST | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240216P00215000 | 2023-11-28 11:47AM EST | 215.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| MSFT240216P00220000 | 2023-12-04 9:44AM EST | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240216P00225000 | 2023-12-04 10:07AM EST | 225.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240216P00230000 | 2023-12-01 11:42AM EST | 230.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240216P00235000 | 2023-12-04 10:05AM EST | 235.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240216P00240000 | 2023-12-04 12:03PM EST | 240.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240216P00245000 | 2023-12-04 11:01AM EST | 245.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240216P00250000 | 2023-12-04 10:07AM EST | 250.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240216P00255000 | 2023-12-01 12:59PM EST | 255.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240216P00260000 | 2023-12-04 3:26PM EST | 260.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240216P00265000 | 2023-12-04 10:55AM EST | 265.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240216P00270000 | 2023-12-04 3:11PM EST | 270.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240216P00275000 | 2023-12-04 3:48PM EST | 275.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT240216P00280000 | 2023-12-04 11:40AM EST | 280.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MSFT240216P00285000 | 2023-12-04 3:11PM EST | 285.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT240216P00290000 | 2023-12-04 3:37PM EST | 290.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 12.50% |
| MSFT240216P00295000 | 2023-12-04 3:19PM EST | 295.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 12.50% |
| MSFT240216P00300000 | 2023-12-04 3:55PM EST | 300.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| MSFT240216P00305000 | 2023-12-04 1:23PM EST | 305.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| MSFT240216P00310000 | 2023-12-04 1:28PM EST | 310.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MSFT240216P00315000 | 2023-12-04 3:26PM EST | 315.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MSFT240216P00320000 | 2023-12-04 2:41PM EST | 320.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| MSFT240216P00325000 | 2023-12-04 3:34PM EST | 325.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| MSFT240216P00330000 | 2023-12-04 3:55PM EST | 330.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 6.25% |
| MSFT240216P00335000 | 2023-12-04 3:58PM EST | 335.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 966 | 0 | 6.25% |
| MSFT240216P00340000 | 2023-12-04 3:57PM EST | 340.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 3.13% |
| MSFT240216P00345000 | 2023-12-04 3:49PM EST | 345.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| MSFT240216P00350000 | 2023-12-04 3:58PM EST | 350.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 3.13% |
| MSFT240216P00355000 | 2023-12-04 3:59PM EST | 355.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 1.56% |
| MSFT240216P00360000 | 2023-12-04 3:58PM EST | 360.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 1.56% |
| MSFT240216P00365000 | 2023-12-04 3:54PM EST | 365.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1,191 | 0 | 0.78% |
| MSFT240216P00370000 | 2023-12-04 3:59PM EST | 370.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.00% |
| MSFT240216P00375000 | 2023-12-04 3:54PM EST | 375.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 0.00% |
| MSFT240216P00380000 | 2023-12-04 3:20PM EST | 380.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240216P00385000 | 2023-12-04 1:44PM EST | 385.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| MSFT240216P00390000 | 2023-12-04 9:55AM EST | 390.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216P00395000 | 2023-12-04 10:32AM EST | 395.00 | 33.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240216P00400000 | 2023-12-04 10:16AM EST | 400.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240216P00405000 | 2023-12-04 12:17PM EST | 405.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216P00410000 | 2023-12-04 12:03PM EST | 410.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240216P00415000 | 2023-12-04 3:39PM EST | 415.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| MSFT240216P00420000 | 2023-12-04 12:04PM EST | 420.00 | 52.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240216P00425000 | 2023-11-30 3:54PM EST | 425.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240216P00430000 | 2023-12-01 10:17AM EST | 430.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240216P00435000 | 2023-11-20 9:56AM EST | 435.00 | 59.91 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240216P00440000 | 2023-12-01 10:17AM EST | 440.00 | 66.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216P00445000 | 2023-11-15 2:34PM EST | 445.00 | 74.30 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| MSFT240216P00450000 | 2023-11-10 2:17PM EST | 450.00 | 81.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240216P00455000 | 2023-07-26 2:13PM EST | 455.00 | 121.10 | 130.20 | 133.70 | 0.00 | - | 164 | 0 | 112.33% |
| MSFT240216P00460000 | 2023-11-09 10:46AM EST | 460.00 | 97.72 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MSFT240216P00465000 | 2023-07-26 2:22PM EST | 465.00 | 131.20 | 139.95 | 143.90 | 0.00 | - | 12 | 0 | 116.07% |
| MSFT240216P00470000 | 2023-09-11 2:36PM EST | 470.00 | 132.14 | 136.50 | 139.50 | 0.00 | - | 2 | 0 | 104.06% |
| MSFT240216P00475000 | 2023-11-29 3:39PM EST | 475.00 | 96.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216P00480000 | 2023-11-29 3:39PM EST | 480.00 | 101.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216P00485000 | 2023-09-13 2:51PM EST | 485.00 | 149.49 | 155.00 | 158.70 | 0.00 | - | 1 | 0 | 115.29% |
| MSFT240216P00490000 | 2023-11-21 3:38PM EST | 490.00 | 117.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216P00495000 | 2023-11-21 3:38PM EST | 495.00 | 122.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216P00500000 | 2023-11-20 11:01AM EST | 500.00 | 125.67 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MSFT240216P00505000 | 2023-11-20 11:05AM EST | 505.00 | 130.27 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| MSFT240216P00510000 | 2023-12-04 3:39PM EST | 510.00 | 141.14 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| MSFT240216P00515000 | 2023-12-04 11:23AM EST | 515.00 | 149.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240216P00520000 | 2023-11-29 10:48AM EST | 520.00 | 140.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240216P00525000 | 2023-11-29 3:52PM EST | 525.00 | 145.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240216P00530000 | 2023-12-04 12:41PM EST | 530.00 | 160.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240216P00535000 | 2023-11-29 3:39PM EST | 535.00 | 156.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240216P00540000 | 2023-11-29 3:34PM EST | 540.00 | 161.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.