Italia markets open in 3 hours 17 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.780,35 +151,87 (+0,40%) EUR/USD
1,0723 -0,0010 (-0,10%) Bitcoin EUR
60.059,22 -37,89 (-0,06%) CMC Crypto 200
1.390,41 +7,84 (+0,57%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00125000 | 2024-04-25 3:40PM EDT | 125.00 | 276.39 | 300.30 | 303.70 | -11.61 | -4.03% | 2 | 47 | 165.64% |
| MSFT241220C00130000 | 2024-04-25 3:40PM EDT | 130.00 | 271.40 | 270.25 | 274.10 | -26.10 | -8.77% | 2 | 13 | 84.38% |
| MSFT241220C00135000 | 2024-03-04 2:06PM EDT | 135.00 | 286.75 | 287.00 | 291.15 | 0.00 | - | 1 | 1 | 148.55% |
| MSFT241220C00140000 | 2023-12-22 11:57AM EDT | 140.00 | 238.61 | 264.50 | 268.90 | 0.00 | - | 1 | 1 | 97.74% |
| MSFT241220C00145000 | 2023-09-13 9:35AM EDT | 145.00 | 197.00 | 187.50 | 191.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00150000 | 2023-10-02 3:50PM EDT | 150.00 | 178.15 | 200.50 | 205.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT241220C00155000 | 2023-11-14 10:38AM EDT | 155.00 | 220.00 | 218.00 | 222.00 | 0.00 | - | 8 | 9 | 0.00% |
| MSFT241220C00160000 | 2023-12-11 11:36AM EDT | 160.00 | 215.49 | 231.85 | 235.10 | 0.00 | - | 10 | 10 | 0.00% |
| MSFT241220C00165000 | 2023-11-03 1:56PM EDT | 165.00 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 170.00 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT241220C00175000 | 2024-04-19 3:29PM EDT | 175.00 | 229.37 | 227.00 | 231.40 | 0.00 | - | 1 | 349 | 71.49% |
| MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 180.00 | 197.00 | 201.75 | 204.45 | 0.00 | - | 1 | 164 | 0.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 185.00 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 190.00 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 120.61% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 195.00 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 92.83% |
| MSFT241220C00200000 | 2024-04-22 3:32PM EDT | 200.00 | 207.32 | 203.00 | 207.50 | 0.00 | - | 2 | 954 | 64.40% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 205.00 | 225.95 | 198.15 | 202.85 | 0.00 | - | 1 | 8 | 63.12% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 210.00 | 218.03 | 193.50 | 198.00 | 0.00 | - | 1 | 117 | 61.85% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 215.00 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 77.08% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 220.00 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 91.63% |
| MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 225.00 | 211.93 | 179.55 | 183.40 | 0.00 | - | 1 | 97 | 58.01% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 230.00 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 74.93% |
| MSFT241220C00235000 | 2024-04-12 12:38PM EDT | 235.00 | 194.67 | 170.00 | 174.50 | 0.00 | - | 5 | 73 | 56.07% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 240.00 | 191.45 | 165.05 | 169.85 | 0.00 | - | 5 | 186 | 54.71% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 245.00 | 176.23 | 160.55 | 165.30 | 0.00 | - | 1 | 203 | 53.88% |
| MSFT241220C00250000 | 2024-04-15 3:51PM EDT | 250.00 | 173.04 | 156.00 | 160.45 | 0.00 | - | 1 | 165 | 52.70% |
| MSFT241220C00255000 | 2024-02-13 4:50PM EDT | 255.00 | 161.90 | 178.00 | 182.00 | 0.00 | - | 13 | 109 | 88.81% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 260.00 | 161.86 | 146.50 | 151.25 | 0.00 | - | 2 | 300 | 50.43% |
| MSFT241220C00265000 | 2024-04-16 11:09AM EDT | 265.00 | 161.58 | 142.00 | 146.70 | 0.00 | - | 10 | 265 | 53.25% |
| MSFT241220C00270000 | 2024-04-25 3:55PM EDT | 270.00 | 140.05 | 137.35 | 142.00 | -23.60 | -14.42% | 1 | 171 | 51.94% |
| MSFT241220C00275000 | 2024-04-23 2:44PM EDT | 275.00 | 142.69 | 133.25 | 137.40 | 0.00 | - | 2 | 405 | 50.78% |
| MSFT241220C00280000 | 2024-04-22 10:05AM EDT | 280.00 | 131.55 | 128.20 | 133.00 | 0.00 | - | 2 | 319 | 49.89% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 285.00 | 119.90 | 124.00 | 128.40 | -13.45 | -10.09% | 11 | 271 | 48.71% |
| MSFT241220C00290000 | 2024-04-25 12:10PM EDT | 290.00 | 115.70 | 119.30 | 123.80 | -13.80 | -10.66% | 1 | 270 | 47.52% |
| MSFT241220C00295000 | 2024-04-18 12:48PM EDT | 295.00 | 125.83 | 115.00 | 119.50 | 0.00 | - | 1 | 112 | 46.71% |
| MSFT241220C00300000 | 2024-04-25 12:03PM EDT | 300.00 | 107.25 | 110.50 | 115.00 | -12.71 | -10.60% | 4 | 567 | 45.62% |
| MSFT241220C00305000 | 2024-04-25 1:29PM EDT | 305.00 | 104.98 | 106.10 | 110.65 | -7.02 | -6.27% | 10 | 147 | 44.70% |
| MSFT241220C00310000 | 2024-04-25 11:27AM EDT | 310.00 | 97.50 | 102.20 | 106.25 | -13.65 | -12.28% | 3 | 224 | 43.70% |
| MSFT241220C00315000 | 2024-04-25 10:59AM EDT | 315.00 | 92.02 | 97.95 | 102.00 | -8.63 | -8.57% | 15 | 237 | 42.84% |
| MSFT241220C00320000 | 2024-04-22 10:30AM EDT | 320.00 | 95.10 | 93.75 | 97.95 | 0.00 | - | 1 | 387 | 42.17% |
| MSFT241220C00325000 | 2024-04-25 3:57PM EDT | 325.00 | 91.57 | 89.20 | 92.50 | -1.14 | -1.23% | 2 | 478 | 39.98% |
| MSFT241220C00330000 | 2024-04-25 3:33PM EDT | 330.00 | 87.10 | 85.65 | 89.70 | -5.48 | -5.92% | 15 | 524 | 40.56% |
| MSFT241220C00335000 | 2024-04-25 2:40PM EDT | 335.00 | 81.25 | 81.10 | 85.60 | -5.37 | -6.20% | 10 | 700 | 39.73% |
| MSFT241220C00340000 | 2024-04-25 11:58AM EDT | 340.00 | 73.81 | 78.00 | 81.45 | -16.66 | -18.41% | 3 | 304 | 38.82% |
| MSFT241220C00345000 | 2024-04-25 11:24AM EDT | 345.00 | 69.38 | 73.35 | 77.95 | -11.72 | -14.45% | 4 | 342 | 38.48% |
| MSFT241220C00350000 | 2024-04-25 10:54AM EDT | 350.00 | 65.60 | 70.05 | 74.00 | -12.77 | -16.29% | 2 | 1,371 | 37.67% |
| MSFT241220C00355000 | 2024-04-25 2:40PM EDT | 355.00 | 66.00 | 66.25 | 70.25 | -4.18 | -5.96% | 1 | 718 | 37.00% |
| MSFT241220C00360000 | 2024-04-25 10:57AM EDT | 360.00 | 58.00 | 62.65 | 66.60 | -14.25 | -19.72% | 2 | 1,294 | 36.37% |
| MSFT241220C00365000 | 2024-04-25 3:58PM EDT | 365.00 | 60.86 | 59.15 | 63.45 | -7.49 | -10.96% | 30 | 946 | 36.12% |
| MSFT241220C00370000 | 2024-04-25 2:45PM EDT | 370.00 | 55.75 | 55.85 | 60.00 | -2.08 | -3.60% | 7 | 881 | 35.54% |
| MSFT241220C00375000 | 2024-04-25 12:15PM EDT | 375.00 | 50.09 | 52.65 | 56.80 | -5.96 | -10.63% | 2 | 523 | 35.12% |
| MSFT241220C00380000 | 2024-04-25 2:40PM EDT | 380.00 | 49.50 | 49.50 | 53.40 | -7.07 | -12.50% | 18 | 1,402 | 34.47% |
| MSFT241220C00385000 | 2024-04-25 2:16PM EDT | 385.00 | 47.77 | 46.35 | 50.30 | -5.63 | -10.54% | 15 | 455 | 34.01% |
| MSFT241220C00390000 | 2024-04-25 2:20PM EDT | 390.00 | 44.85 | 43.45 | 47.15 | +1.21 | +2.77% | 105 | 591 | 33.44% |
| MSFT241220C00395000 | 2024-04-25 3:48PM EDT | 395.00 | 42.60 | 40.60 | 44.65 | -1.30 | -2.96% | 56 | 373 | 33.33% |
| MSFT241220C00400000 | 2024-04-25 3:28PM EDT | 400.00 | 39.62 | 37.80 | 39.95 | -6.53 | -14.15% | 170 | 1,354 | 31.42% |
| MSFT241220C00405000 | 2024-04-25 3:47PM EDT | 405.00 | 36.75 | 35.30 | 38.45 | -4.85 | -11.66% | 66 | 430 | 31.95% |
| MSFT241220C00410000 | 2024-04-25 3:55PM EDT | 410.00 | 34.44 | 32.65 | 36.05 | -5.26 | -13.25% | 28 | 2,292 | 31.71% |
| MSFT241220C00415000 | 2024-04-25 3:16PM EDT | 415.00 | 30.95 | 30.30 | 33.15 | -6.65 | -17.69% | 104 | 780 | 31.00% |
| MSFT241220C00420000 | 2024-04-25 3:59PM EDT | 420.00 | 29.90 | 29.50 | 30.15 | -4.60 | -13.33% | 117 | 2,140 | 30.14% |
| MSFT241220C00425000 | 2024-04-25 2:27PM EDT | 425.00 | 26.85 | 27.35 | 29.45 | -4.45 | -14.22% | 175 | 1,002 | 31.01% |
| MSFT241220C00430000 | 2024-04-25 2:56PM EDT | 430.00 | 24.11 | 25.50 | 25.90 | -4.74 | -16.43% | 12 | 1,846 | 29.57% |
| MSFT241220C00435000 | 2024-04-25 2:51PM EDT | 435.00 | 22.30 | 21.60 | 24.05 | -4.65 | -17.25% | 73 | 544 | 29.38% |
| MSFT241220C00440000 | 2024-04-25 3:36PM EDT | 440.00 | 21.52 | 21.55 | 22.20 | -4.12 | -16.07% | 164 | 2,379 | 29.13% |
| MSFT241220C00445000 | 2024-04-25 12:40PM EDT | 445.00 | 18.18 | 19.85 | 20.50 | -4.92 | -21.30% | 89 | 556 | 28.92% |
| MSFT241220C00450000 | 2024-04-25 3:55PM EDT | 450.00 | 18.57 | 18.25 | 20.00 | -3.13 | -14.42% | 131 | 2,262 | 29.64% |
| MSFT241220C00455000 | 2024-04-25 12:25PM EDT | 455.00 | 14.90 | 16.75 | 17.35 | -4.81 | -24.40% | 16 | 303 | 28.48% |
| MSFT241220C00460000 | 2024-04-25 3:16PM EDT | 460.00 | 15.00 | 15.35 | 16.00 | -3.08 | -17.04% | 143 | 2,325 | 28.35% |
| MSFT241220C00470000 | 2024-04-25 3:31PM EDT | 470.00 | 12.96 | 12.85 | 14.00 | -2.48 | -16.06% | 21 | 1,755 | 28.51% |
| MSFT241220C00475000 | 2024-04-25 3:52PM EDT | 475.00 | 12.20 | 11.75 | 12.95 | -1.80 | -12.86% | 12 | 588 | 28.45% |
| MSFT241220C00480000 | 2024-04-25 3:41PM EDT | 480.00 | 10.90 | 10.70 | 11.25 | -1.95 | -15.18% | 211 | 925 | 27.69% |
| MSFT241220C00485000 | 2024-04-25 3:37PM EDT | 485.00 | 9.70 | 9.70 | 10.25 | -1.12 | -10.35% | 6 | 244 | 27.52% |
| MSFT241220C00490000 | 2024-04-25 2:23PM EDT | 490.00 | 9.09 | 8.85 | 9.40 | -1.16 | -11.32% | 10 | 748 | 27.45% |
| MSFT241220C00495000 | 2024-04-25 3:18PM EDT | 495.00 | 8.00 | 8.00 | 8.55 | -0.15 | -1.84% | 4 | 602 | 27.31% |
| MSFT241220C00500000 | 2024-04-25 3:52PM EDT | 500.00 | 7.45 | 7.30 | 7.80 | -1.35 | -15.34% | 114 | 2,991 | 27.22% |
| MSFT241220C00505000 | 2024-04-25 3:08PM EDT | 505.00 | 6.35 | 6.55 | 7.10 | -1.35 | -17.53% | 13 | 385 | 27.12% |
| MSFT241220C00510000 | 2024-04-25 3:20PM EDT | 510.00 | 6.00 | 4.10 | 6.45 | -1.35 | -18.37% | 15 | 547 | 27.01% |
| MSFT241220C00515000 | 2024-04-25 3:52PM EDT | 515.00 | 5.70 | 5.35 | 5.90 | -0.90 | -13.64% | 3 | 336 | 26.98% |
| MSFT241220C00520000 | 2024-04-25 3:41PM EDT | 520.00 | 4.85 | 4.85 | 5.25 | -1.18 | -19.57% | 12 | 383 | 26.74% |
| MSFT241220C00525000 | 2024-04-25 1:29PM EDT | 525.00 | 4.05 | 4.35 | 4.85 | -1.40 | -25.69% | 8 | 579 | 26.80% |
| MSFT241220C00530000 | 2024-04-25 2:07PM EDT | 530.00 | 3.80 | 3.90 | 4.35 | -1.44 | -27.48% | 5 | 472 | 26.65% |
| MSFT241220C00535000 | 2024-04-25 3:48PM EDT | 535.00 | 3.75 | 1.71 | 3.90 | -0.75 | -16.67% | 16 | 1,590 | 26.52% |
| MSFT241220C00540000 | 2024-04-25 3:02PM EDT | 540.00 | 3.15 | 3.20 | 3.55 | -0.90 | -22.22% | 9 | 3,286 | 26.50% |
| MSFT241220C00550000 | 2024-04-25 3:48PM EDT | 550.00 | 2.77 | 2.77 | 2.85 | -0.45 | -13.98% | 20 | 264 | 26.28% |
| MSFT241220C00560000 | 2024-04-24 11:14AM EDT | 560.00 | 2.05 | 2.08 | 2.44 | -0.59 | -22.35% | 5 | 349 | 26.46% |
| MSFT241220C00570000 | 2024-04-25 3:49PM EDT | 570.00 | 1.90 | 1.68 | 2.02 | -0.30 | -13.64% | 4 | 965 | 26.45% |
| MSFT241220C00580000 | 2024-04-25 2:44PM EDT | 580.00 | 1.40 | 1.38 | 1.68 | -0.35 | -20.00% | 12 | 243 | 26.48% |
| MSFT241220C00600000 | 2024-04-25 12:16PM EDT | 600.00 | 0.87 | 0.88 | 1.19 | -0.16 | -15.53% | 4 | 366 | 26.65% |
| MSFT241220C00620000 | 2024-04-25 2:54PM EDT | 620.00 | 0.70 | 0.57 | 0.86 | -0.13 | -15.66% | 7 | 685 | 26.91% |
| MSFT241220C00640000 | 2024-04-25 9:32AM EDT | 640.00 | 0.38 | 0.40 | 0.64 | -0.22 | -36.67% | 1 | 14 | 27.26% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00125000 | 2024-04-25 3:33PM EDT | 125.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 14 | 2,708 | 48.63% |
| MSFT241220P00130000 | 2024-02-01 2:37PM EDT | 130.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 10 | 458 | 51.66% |
| MSFT241220P00135000 | 2024-02-21 4:33PM EDT | 135.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 1,638 | 53.66% |
| MSFT241220P00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 1,968 | 25.00% |
| MSFT241220P00145000 | 2024-02-07 3:40PM EDT | 145.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 13 | 2,320 | 49.37% |
| MSFT241220P00150000 | 2024-04-10 3:42PM EDT | 150.00 | 0.12 | 0.05 | 0.23 | 0.00 | - | 8 | 1,559 | 49.51% |
| MSFT241220P00155000 | 2024-04-22 10:22AM EDT | 155.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 1 | 1,527 | 48.39% |
| MSFT241220P00160000 | 2024-04-19 9:30AM EDT | 160.00 | 0.22 | 0.10 | 0.28 | 0.00 | - | 3 | 916 | 47.56% |
| MSFT241220P00165000 | 2024-02-13 11:54AM EDT | 165.00 | 0.23 | 0.12 | 0.26 | 0.00 | - | 5 | 1,080 | 45.61% |
| MSFT241220P00170000 | 2024-03-28 3:52PM EDT | 170.00 | 0.25 | 0.10 | 0.34 | 0.00 | - | 2 | 316 | 45.70% |
| MSFT241220P00175000 | 2024-03-11 11:46AM EDT | 175.00 | 0.40 | 0.10 | 0.39 | 0.00 | - | 1 | 762 | 45.07% |
| MSFT241220P00180000 | 2024-03-05 11:53AM EDT | 180.00 | 0.37 | 0.13 | 0.37 | 0.00 | - | 1 | 955 | 43.34% |
| MSFT241220P00185000 | 2024-04-25 10:53AM EDT | 185.00 | 0.40 | 0.22 | 0.47 | +0.02 | +5.26% | 1 | 1,112 | 43.34% |
| MSFT241220P00190000 | 2024-04-04 10:05AM EDT | 190.00 | 0.31 | 0.28 | 2.51 | 0.00 | - | 2 | 432 | 55.59% |
| MSFT241220P00195000 | 2024-03-07 3:02PM EDT | 195.00 | 0.52 | 0.28 | 0.55 | 0.00 | - | 3 | 326 | 41.53% |
| MSFT241220P00200000 | 2024-04-25 10:10AM EDT | 200.00 | 0.57 | 0.40 | 0.65 | -0.03 | -5.00% | 5 | 1,025 | 41.19% |
| MSFT241220P00205000 | 2024-04-15 1:16PM EDT | 205.00 | 0.55 | 0.47 | 0.73 | 0.00 | - | 37 | 518 | 40.58% |
| MSFT241220P00210000 | 2024-04-15 11:16AM EDT | 210.00 | 0.59 | 0.55 | 0.81 | 0.00 | - | 26 | 298 | 39.89% |
| MSFT241220P00215000 | 2024-03-22 9:55AM EDT | 215.00 | 0.66 | 0.87 | 1.08 | 0.00 | - | 5 | 349 | 40.47% |
| MSFT241220P00220000 | 2024-04-25 9:49AM EDT | 220.00 | 1.10 | 0.74 | 1.01 | +0.24 | +27.91% | 2 | 711 | 38.68% |
| MSFT241220P00225000 | 2024-04-22 3:17PM EDT | 225.00 | 1.06 | 0.84 | 1.12 | 0.00 | - | 4 | 608 | 38.06% |
| MSFT241220P00230000 | 2024-04-25 11:26AM EDT | 230.00 | 1.24 | 0.96 | 1.24 | -0.06 | -4.62% | 1 | 666 | 37.45% |
| MSFT241220P00235000 | 2024-04-15 3:04PM EDT | 235.00 | 1.20 | 1.09 | 1.30 | 0.00 | - | 3 | 672 | 36.48% |
| MSFT241220P00240000 | 2024-04-09 2:36PM EDT | 240.00 | 1.38 | 1.23 | 1.52 | +0.23 | +20.00% | 4 | 836 | 36.27% |
| MSFT241220P00245000 | 2024-04-05 2:44PM EDT | 245.00 | 1.26 | 1.38 | 1.68 | 0.00 | - | 10 | 1,262 | 35.68% |
| MSFT241220P00250000 | 2024-04-25 3:17PM EDT | 250.00 | 1.69 | 1.54 | 3.85 | -0.06 | -3.43% | 17 | 681 | 41.33% |
| MSFT241220P00255000 | 2024-04-25 3:36PM EDT | 255.00 | 1.88 | 1.72 | 2.04 | -0.01 | -0.53% | 3 | 446 | 34.52% |
| MSFT241220P00260000 | 2024-04-25 11:03AM EDT | 260.00 | 2.45 | 1.92 | 2.24 | +0.25 | +11.36% | 1 | 451 | 33.93% |
| MSFT241220P00265000 | 2024-04-19 12:52PM EDT | 265.00 | 2.62 | 2.14 | 4.45 | 0.00 | - | 74 | 584 | 38.53% |
| MSFT241220P00270000 | 2024-04-25 2:23PM EDT | 270.00 | 2.45 | 2.41 | 2.71 | +0.15 | +6.52% | 14 | 355 | 32.82% |
| MSFT241220P00275000 | 2024-04-25 9:45AM EDT | 275.00 | 3.60 | 2.80 | 2.98 | +0.76 | +26.76% | 5 | 1,855 | 32.28% |
| MSFT241220P00280000 | 2024-04-25 1:39PM EDT | 280.00 | 3.15 | 2.96 | 3.30 | +0.49 | +18.42% | 17 | 911 | 31.81% |
| MSFT241220P00285000 | 2024-04-25 3:27PM EDT | 285.00 | 3.35 | 3.30 | 3.60 | +0.40 | +13.56% | 2 | 546 | 31.23% |
| MSFT241220P00290000 | 2024-04-25 11:31AM EDT | 290.00 | 4.21 | 3.60 | 4.00 | +0.96 | +29.54% | 1 | 257 | 30.81% |
| MSFT241220P00295000 | 2024-04-25 2:40PM EDT | 295.00 | 4.23 | 4.00 | 4.35 | +0.58 | +15.89% | 35 | 634 | 30.22% |
| MSFT241220P00300000 | 2024-04-25 3:52PM EDT | 300.00 | 4.70 | 4.40 | 4.80 | +0.72 | +18.09% | 64 | 2,124 | 29.76% |
| MSFT241220P00305000 | 2024-04-25 3:49PM EDT | 305.00 | 5.15 | 4.85 | 5.30 | -0.55 | -9.65% | 4 | 367 | 29.33% |
| MSFT241220P00310000 | 2024-04-25 2:30PM EDT | 310.00 | 5.55 | 5.35 | 5.80 | +0.77 | +16.11% | 17 | 1,860 | 28.83% |
| MSFT241220P00315000 | 2024-04-25 11:40AM EDT | 315.00 | 6.89 | 5.95 | 6.40 | -0.06 | -0.86% | 4 | 363 | 28.42% |
| MSFT241220P00320000 | 2024-04-25 3:37PM EDT | 320.00 | 6.86 | 6.50 | 7.00 | -0.54 | -7.30% | 128 | 479 | 27.93% |
| MSFT241220P00325000 | 2024-04-25 3:56PM EDT | 325.00 | 7.45 | 7.20 | 7.70 | +1.15 | +18.25% | 13 | 407 | 27.51% |
| MSFT241220P00330000 | 2024-04-25 3:59PM EDT | 330.00 | 8.25 | 8.20 | 8.50 | +1.25 | +17.86% | 121 | 1,039 | 27.15% |
| MSFT241220P00335000 | 2024-04-25 3:34PM EDT | 335.00 | 9.05 | 8.80 | 9.30 | +1.70 | +23.13% | 23 | 829 | 26.70% |
| MSFT241220P00340000 | 2024-04-25 3:42PM EDT | 340.00 | 10.15 | 9.70 | 10.25 | +1.54 | +17.89% | 11 | 1,953 | 26.36% |
| MSFT241220P00345000 | 2024-04-25 3:25PM EDT | 345.00 | 11.05 | 10.75 | 11.25 | +1.98 | +21.83% | 26 | 293 | 25.98% |
| MSFT241220P00350000 | 2024-04-25 3:30PM EDT | 350.00 | 12.25 | 11.80 | 14.10 | +2.19 | +21.77% | 533 | 3,402 | 27.38% |
| MSFT241220P00355000 | 2024-04-25 3:42PM EDT | 355.00 | 13.50 | 13.00 | 14.95 | +2.02 | +17.60% | 178 | 570 | 26.63% |
| MSFT241220P00360000 | 2024-04-25 3:59PM EDT | 360.00 | 14.60 | 14.30 | 14.85 | +2.84 | +24.15% | 215 | 879 | 24.95% |
| MSFT241220P00365000 | 2024-04-25 3:27PM EDT | 365.00 | 15.95 | 15.70 | 18.05 | +2.10 | +15.16% | 246 | 5,531 | 26.23% |
| MSFT241220P00370000 | 2024-04-25 3:14PM EDT | 370.00 | 17.91 | 17.20 | 19.55 | +2.63 | +17.21% | 32 | 663 | 25.84% |
| MSFT241220P00375000 | 2024-04-25 2:23PM EDT | 375.00 | 18.85 | 18.80 | 19.40 | +2.97 | +18.70% | 14 | 1,031 | 23.98% |
| MSFT241220P00380000 | 2024-04-25 3:42PM EDT | 380.00 | 21.27 | 20.55 | 22.90 | +3.57 | +20.17% | 389 | 867 | 25.12% |
| MSFT241220P00385000 | 2024-04-25 2:23PM EDT | 385.00 | 22.42 | 22.40 | 24.75 | +2.37 | +11.82% | 283 | 451 | 24.76% |
| MSFT241220P00390000 | 2024-04-25 3:19PM EDT | 390.00 | 24.92 | 24.40 | 26.70 | +4.92 | +24.60% | 127 | 490 | 24.40% |
| MSFT241220P00395000 | 2024-04-25 3:18PM EDT | 395.00 | 27.10 | 26.50 | 28.90 | +5.69 | +26.58% | 59 | 1,417 | 24.14% |
| MSFT241220P00400000 | 2024-04-25 3:50PM EDT | 400.00 | 29.27 | 28.70 | 31.00 | +3.82 | +15.01% | 227 | 1,233 | 23.71% |
| MSFT241220P00405000 | 2024-04-24 10:57AM EDT | 405.00 | 31.50 | 31.10 | 33.50 | +4.86 | +18.24% | 1 | 540 | 23.49% |
| MSFT241220P00410000 | 2024-04-25 3:55PM EDT | 410.00 | 33.97 | 33.60 | 35.85 | +4.76 | +16.30% | 40 | 556 | 23.06% |
| MSFT241220P00415000 | 2024-04-24 9:50AM EDT | 415.00 | 39.84 | 35.15 | 38.65 | +9.58 | +31.66% | 1 | 1,040 | 22.88% |
| MSFT241220P00420000 | 2024-04-22 3:56PM EDT | 420.00 | 39.45 | 39.00 | 41.45 | +1.20 | +3.14% | 2 | 503 | 22.59% |
| MSFT241220P00425000 | 2024-04-25 3:48PM EDT | 425.00 | 42.15 | 40.65 | 44.75 | +5.00 | +13.46% | 2 | 1,657 | 22.61% |
| MSFT241220P00430000 | 2024-04-25 1:03PM EDT | 430.00 | 47.20 | 43.35 | 47.50 | +8.00 | +20.41% | 11 | 1,734 | 22.08% |
| MSFT241220P00435000 | 2024-04-16 2:38PM EDT | 435.00 | 39.75 | 46.15 | 50.30 | 0.00 | - | 1 | 191 | 21.47% |
| MSFT241220P00440000 | 2024-04-23 1:08PM EDT | 440.00 | 46.05 | 49.80 | 53.70 | 0.00 | - | 5 | 732 | 21.24% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 445.00 | 41.25 | 53.35 | 57.00 | 0.00 | - | 9 | 122 | 20.82% |
| MSFT241220P00450000 | 2024-04-25 3:54PM EDT | 450.00 | 59.10 | 57.20 | 60.60 | +18.85 | +46.83% | 2 | 704 | 20.55% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 455.00 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 0.00% |
| MSFT241220P00460000 | 2024-03-26 2:32PM EDT | 460.00 | 50.20 | 64.60 | 68.40 | 0.00 | - | 5 | 17 | 20.25% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 470.00 | 80.45 | 72.85 | 76.00 | +13.62 | +20.38% | 2 | 12 | 19.22% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 475.00 | 85.25 | 77.30 | 79.90 | +29.44 | +52.75% | 11 | 4 | 18.56% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 480.00 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 18.50% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 485.00 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 490.00 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 495.00 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 500.00 | 80.00 | 90.95 | 92.65 | 0.00 | - | 1 | 23 | 0.00% |
| MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 505.00 | 96.75 | 104.40 | 108.30 | 0.00 | - | 15 | 16 | 20.04% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 510.00 | 96.70 | 108.70 | 113.50 | 0.00 | - | 2 | 1 | 21.05% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 515.00 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 92.05% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 520.00 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 20.87% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 525.00 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 530.00 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 86.40% |
| MSFT241220P00535000 | 2023-10-16 12:06PM EDT | 535.00 | 201.89 | 163.00 | 167.50 | 0.00 | - | 2 | 0 | 53.51% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 540.00 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 570.00 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 580.00 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00600000 | 2024-03-15 9:30AM EDT | 600.00 | 179.10 | 176.00 | 179.35 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00620000 | 2024-04-17 11:19AM EDT | 620.00 | 205.65 | 218.20 | 222.80 | 0.00 | - | 2 | 0 | 30.72% |
© 2024 Yahoo. Tutti i diritti riservati.