MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
21 giugno 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 219.00 | 0.00 | - | 2 | 1,106 | 110.00 | 0.50 | 0.00 | - | 13 | 5,024 |
| 174.48 | 0.00 | - | 1 | 194 | 115.00 | 0.45 | 0.00 | - | 1 | 2,786 |
| 190.55 | 0.00 | - | 1 | 157 | 120.00 | 0.39 | 0.00 | - | 2 | 5,467 |
| 187.75 | 0.00 | - | 1 | 329 | 125.00 | 0.47 | 0.00 | - | 7 | 3,363 |
| 210.32 | 0.00 | - | 2 | 193 | 130.00 | 0.64 | 0.00 | - | 1 | 1,407 |
| 177.65 | 0.00 | - | 11 | 58 | 135.00 | 0.75 | 0.00 | - | 10 | 774 |
| 184.78 | 0.00 | - | 1 | 296 | 140.00 | 1.05 | 0.00 | - | 12 | 1,863 |
| 180.03 | 0.00 | - | 1 | 198 | 145.00 | 0.75 | 0.00 | - | 3 | 961 |
| 190.85 | +7.85 | +4.29% | 1 | 416 | 150.00 | 0.80 | 0.00 | - | 33 | 1,794 |
| 165.60 | 0.00 | - | 5 | 225 | 155.00 | 1.05 | 0.00 | - | 1 | 1,125 |
| 179.45 | 0.00 | - | 2 | 428 | 160.00 | 1.35 | 0.00 | - | 4 | 2,311 |
| 149.10 | 0.00 | - | 22 | 178 | 165.00 | 2.71 | 0.00 | - | 80 | 3,570 |
| 145.50 | 0.00 | - | 1 | 112 | 170.00 | 1.60 | 0.00 | - | 40 | 1,548 |
| 156.00 | 0.00 | - | 1 | 216 | 175.00 | 1.50 | -0.58 | -27.88% | 2 | 872 |
| 162.13 | +18.62 | +12.97% | 1 | 1,799 | 180.00 | 1.80 | -0.22 | -10.89% | 11 | 1,030 |
| 143.00 | 0.00 | - | 1 | 907 | 185.00 | 4.05 | +1.70 | +72.34% | 10 | 583 |
| 126.00 | 0.00 | - | 1 | 597 | 190.00 | 2.64 | 0.00 | - | 8 | 818 |
| 147.00 | 0.00 | - | 36 | 240 | 195.00 | 3.08 | 0.00 | - | 120 | 1,686 |
| 143.00 | 0.00 | - | 1 | 2,148 | 200.00 | 2.50 | -0.50 | -16.67% | 1 | 4,190 |
| 110.07 | 0.00 | - | 5 | 225 | 205.00 | 3.21 | -0.30 | -8.55% | 1 | 2,588 |
| 135.15 | 0.00 | - | 2 | 1,832 | 210.00 | 3.22 | -1.08 | -25.12% | 1 | 4,531 |
| 131.05 | 0.00 | - | 1 | 976 | 215.00 | 3.70 | +0.75 | +25.42% | 15 | 4,243 |
| 120.70 | 0.00 | - | 1 | 434 | 220.00 | 4.15 | -0.50 | -10.75% | 4 | 2,345 |
| 123.09 | 0.00 | - | 5 | 343 | 225.00 | 4.40 | -0.74 | -14.40% | 13 | 2,307 |
| 119.50 | +1.50 | +1.27% | 5 | 819 | 230.00 | 5.19 | -0.16 | -2.99% | 11 | 2,833 |
| 115.03 | +12.03 | +11.68% | 1 | 256 | 235.00 | 5.81 | -0.79 | -11.97% | 2 | 963 |
| 109.50 | 0.00 | - | 10 | 665 | 240.00 | 5.93 | -0.67 | -10.15% | 10 | 2,302 |
| 101.75 | 0.00 | - | 10 | 720 | 245.00 | 7.50 | 0.00 | - | 148 | 1,801 |
| 103.48 | +3.48 | +3.48% | 11 | 1,861 | 250.00 | 7.20 | -0.80 | -10.00% | 10 | 3,534 |
| 99.22 | +4.92 | +5.22% | 1 | 1,666 | 255.00 | 8.23 | -0.77 | -8.56% | 6 | 1,383 |
| 93.80 | 0.00 | - | 1 | 823 | 260.00 | 9.35 | -0.23 | -2.40% | 1 | 1,681 |
| 91.30 | +3.90 | +4.46% | 2 | 857 | 265.00 | 9.58 | -1.02 | -9.62% | 1 | 1,596 |
| 88.00 | +3.90 | +4.64% | 15 | 2,434 | 270.00 | 10.63 | -0.87 | -7.57% | 5 | 3,308 |
| 83.65 | +2.91 | +3.60% | 6 | 1,310 | 275.00 | 11.50 | -1.20 | -9.45% | 15 | 2,968 |
| 80.00 | +2.39 | +3.08% | 17 | 2,796 | 280.00 | 12.00 | -1.55 | -11.44% | 11 | 2,062 |
| 75.50 | +1.50 | +2.03% | 1 | 1,050 | 285.00 | 13.00 | -1.67 | -11.38% | 5 | 419 |
| 72.81 | +3.06 | +4.39% | 4 | 2,168 | 290.00 | 14.95 | -1.85 | -11.01% | 4 | 1,032 |
| 68.88 | +0.83 | +1.22% | 33 | 1,120 | 295.00 | 15.50 | -2.54 | -14.08% | 2 | 406 |
| 65.35 | +1.45 | +2.27% | 10 | 3,066 | 300.00 | 16.85 | -3.40 | -16.79% | 5 | 819 |
| 62.00 | +2.60 | +4.38% | 3 | 1,099 | 305.00 | 18.64 | -1.36 | -6.80% | 4 | 409 |
| 60.00 | +2.65 | +4.62% | 14 | 1,272 | 310.00 | 20.00 | -2.02 | -9.17% | 2 | 975 |
| 58.35 | +3.35 | +6.09% | 16 | 624 | 315.00 | 24.76 | 0.00 | - | 5 | 314 |
| 52.76 | +1.21 | +2.35% | 8 | 1,884 | 320.00 | 23.50 | -2.07 | -8.10% | 318 | 515 |
| 49.50 | +3.10 | +6.68% | 22 | 1,204 | 325.00 | 25.50 | -4.03 | -13.65% | 4 | 662 |
| 47.67 | +3.17 | +7.12% | 17 | 2,103 | 330.00 | 27.12 | -4.56 | -14.39% | 3 | 235 |
| 44.00 | +2.50 | +6.02% | 15 | 3,349 | 335.00 | 29.80 | -2.51 | -7.77% | 7 | 263 |
| 41.30 | +2.53 | +6.53% | 15 | 1,222 | 340.00 | 31.01 | -3.24 | -9.46% | 3 | 91 |
| 38.05 | +1.35 | +3.68% | 3 | 1,118 | 345.00 | 36.95 | 0.00 | - | 6 | 53 |
| 36.00 | +2.35 | +6.98% | 39 | 3,056 | 350.00 | 40.15 | 0.00 | - | 5 | 48 |
| 32.88 | +1.73 | +5.55% | 14 | 840 | 355.00 | 38.37 | -3.98 | -9.40% | 1 | 10 |
| 31.27 | +0.82 | +2.69% | 48 | 1,373 | 360.00 | 41.02 | -9.98 | -19.57% | 13 | 48 |
| 30.05 | +1.70 | +6.00% | 2 | 1,625 | 365.00 | 59.00 | 0.00 | - | 2 | 1 |
| 26.92 | +1.18 | +4.58% | 3 | 841 | 370.00 | 67.62 | 0.00 | - | 18 | 18 |
| 23.65 | -0.65 | -2.67% | 18 | 1,638 | 375.00 | 71.75 | 0.00 | - | 2 | 10 |
| 23.10 | +1.60 | +7.44% | 310 | 670 | 380.00 | 55.00 | 0.00 | - | 56 | 640 |
| 21.79 | +0.09 | +0.41% | 3 | 2,085 | 385.00 | 66.58 | 0.00 | - | 2 | 10 |
| 20.39 | +1.69 | +9.04% | 4 | 793 | 390.00 | 70.84 | 0.00 | - | 2 | 45 |
| 18.00 | +1.35 | +8.11% | 1 | 572 | 395.00 | 77.89 | 0.00 | - | 2 | 148 |
| 16.28 | +0.76 | +4.90% | 81 | 4,837 | 400.00 | 68.95 | -3.81 | -5.24% | 2 | 5 |
| 15.10 | +0.20 | +1.34% | 1 | 1,127 | 405.00 | 99.97 | 0.00 | - | 2 | 0 |
| 13.00 | 0.00 | - | 20 | 725 | 410.00 | 89.18 | 0.00 | - | 2 | 0 |
| 12.49 | +0.49 | +4.08% | 8 | 317 | 415.00 | 127.63 | 0.00 | - | 2 | 0 |
| 12.05 | +1.08 | +9.85% | 72 | 1,631 | 420.00 | 87.50 | 0.00 | - | 6 | 5 |
| 10.55 | +0.20 | +1.93% | 69 | 1,213 | 425.00 | 190.22 | 0.00 | - | 6 | 0 |
| 10.02 | +0.48 | +5.03% | 158 | 1,254 | 430.00 | 124.82 | 0.00 | - | 4 | 0 |
| 8.75 | -0.16 | -1.80% | 269 | 442 | 435.00 | 150.32 | 0.00 | - | 2 | 0 |
| 8.17 | +0.47 | +6.10% | 314 | 1,162 | 440.00 | 156.66 | 0.00 | - | 4 | 0 |
| 7.50 | -0.50 | -6.25% | 10 | 210 | 445.00 | 209.30 | 0.00 | - | 1 | 0 |
| 6.50 | -0.20 | -2.99% | 13 | 1,138 | 450.00 | 137.27 | 0.00 | - | 2 | 0 |
| 6.10 | 0.00 | - | 11 | 333 | 455.00 | 142.68 | 0.00 | - | - | 0 |
| 5.92 | +0.22 | +3.86% | 9 | 7,351 | 460.00 | 142.94 | 0.00 | - | 4 | 3 |
| 5.55 | 0.00 | - | 26 | 358 | 465.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 3 | 627 | 470.00 | 152.61 | 0.00 | - | 2 | 0 |
| 3.99 | -0.06 | -1.48% | 132 | 1,055 | 480.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.