MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 giugno 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
219.000.00-21,106110.000.500.00-135,024
174.480.00-1194115.000.450.00-12,786
190.550.00-1157120.000.390.00-25,467
187.750.00-1329125.000.470.00-73,363
210.320.00-2193130.000.640.00-11,407
177.650.00-1158135.000.750.00-10774
184.780.00-1296140.001.050.00-121,863
180.030.00-1198145.000.750.00-3961
190.85+7.85+4.29%1416150.000.800.00-331,794
165.600.00-5225155.001.050.00-11,125
179.450.00-2428160.001.350.00-42,311
149.100.00-22178165.002.710.00-803,570
145.500.00-1112170.001.600.00-401,548
156.000.00-1216175.001.50-0.58-27.88%2872
162.13+18.62+12.97%11,799180.001.80-0.22-10.89%111,030
143.000.00-1907185.004.05+1.70+72.34%10583
126.000.00-1597190.002.640.00-8818
147.000.00-36240195.003.080.00-1201,686
143.000.00-12,148200.002.50-0.50-16.67%14,190
110.070.00-5225205.003.21-0.30-8.55%12,588
135.150.00-21,832210.003.22-1.08-25.12%14,531
131.050.00-1976215.003.70+0.75+25.42%154,243
120.700.00-1434220.004.15-0.50-10.75%42,345
123.090.00-5343225.004.40-0.74-14.40%132,307
119.50+1.50+1.27%5819230.005.19-0.16-2.99%112,833
115.03+12.03+11.68%1256235.005.81-0.79-11.97%2963
109.500.00-10665240.005.93-0.67-10.15%102,302
101.750.00-10720245.007.500.00-1481,801
103.48+3.48+3.48%111,861250.007.20-0.80-10.00%103,534
99.22+4.92+5.22%11,666255.008.23-0.77-8.56%61,383
93.800.00-1823260.009.35-0.23-2.40%11,681
91.30+3.90+4.46%2857265.009.58-1.02-9.62%11,596
88.00+3.90+4.64%152,434270.0010.63-0.87-7.57%53,308
83.65+2.91+3.60%61,310275.0011.50-1.20-9.45%152,968
80.00+2.39+3.08%172,796280.0012.00-1.55-11.44%112,062
75.50+1.50+2.03%11,050285.0013.00-1.67-11.38%5419
72.81+3.06+4.39%42,168290.0014.95-1.85-11.01%41,032
68.88+0.83+1.22%331,120295.0015.50-2.54-14.08%2406
65.35+1.45+2.27%103,066300.0016.85-3.40-16.79%5819
62.00+2.60+4.38%31,099305.0018.64-1.36-6.80%4409
60.00+2.65+4.62%141,272310.0020.00-2.02-9.17%2975
58.35+3.35+6.09%16624315.0024.760.00-5314
52.76+1.21+2.35%81,884320.0023.50-2.07-8.10%318515
49.50+3.10+6.68%221,204325.0025.50-4.03-13.65%4662
47.67+3.17+7.12%172,103330.0027.12-4.56-14.39%3235
44.00+2.50+6.02%153,349335.0029.80-2.51-7.77%7263
41.30+2.53+6.53%151,222340.0031.01-3.24-9.46%391
38.05+1.35+3.68%31,118345.0036.950.00-653
36.00+2.35+6.98%393,056350.0040.150.00-548
32.88+1.73+5.55%14840355.0038.37-3.98-9.40%110
31.27+0.82+2.69%481,373360.0041.02-9.98-19.57%1348
30.05+1.70+6.00%21,625365.0059.000.00-21
26.92+1.18+4.58%3841370.0067.620.00-1818
23.65-0.65-2.67%181,638375.0071.750.00-210
23.10+1.60+7.44%310670380.0055.000.00-56640
21.79+0.09+0.41%32,085385.0066.580.00-210
20.39+1.69+9.04%4793390.0070.840.00-245
18.00+1.35+8.11%1572395.0077.890.00-2148
16.28+0.76+4.90%814,837400.0068.95-3.81-5.24%25
15.10+0.20+1.34%11,127405.0099.970.00-20
13.000.00-20725410.0089.180.00-20
12.49+0.49+4.08%8317415.00127.630.00-20
12.05+1.08+9.85%721,631420.0087.500.00-65
10.55+0.20+1.93%691,213425.00190.220.00-60
10.02+0.48+5.03%1581,254430.00124.820.00-40
8.75-0.16-1.80%269442435.00150.320.00-20
8.17+0.47+6.10%3141,162440.00156.660.00-40
7.50-0.50-6.25%10210445.00209.300.00-10
6.50-0.20-2.99%131,138450.00137.270.00-20
6.100.00-11333455.00142.680.00--0
5.92+0.22+3.86%97,351460.00142.940.00-43
5.550.00-26358465.00-----
4.800.00-3627470.00152.610.00-20
3.99-0.06-1.48%1321,055480.00-----