Italia markets closed
Dow Jones
38.538,13 +298,15 (+0,78%) Nasdaq
15.719,15 +267,84 (+1,73%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0707 +0,0050 (+0,47%) Bitcoin EUR
62.374,96 +23,94 (+0,04%) CMC Crypto 200
1.436,21 +21,45 (+1,52%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:56PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2024-04-08 11:47AM EDT | 110.00 | 317.07 | 298.00 | 301.80 | 0.00 | - | 2 | 52 | 85.14% |
| MSFT250117C00115000 | 2024-04-09 10:08AM EDT | 115.00 | 313.45 | 293.30 | 297.00 | 0.00 | - | 1 | 55 | 84.09% |
| MSFT250117C00120000 | 2024-03-26 3:32PM EDT | 120.00 | 306.34 | 288.40 | 292.20 | 0.00 | - | 1 | 286 | 82.37% |
| MSFT250117C00125000 | 2024-01-25 1:50PM EDT | 125.00 | 283.97 | 287.15 | 291.60 | 0.00 | - | 1 | 44 | 98.46% |
| MSFT250117C00130000 | 2024-04-11 2:17PM EDT | 130.00 | 302.00 | 278.80 | 282.55 | 0.00 | - | 1 | 375 | 79.42% |
| MSFT250117C00135000 | 2023-11-09 11:26AM EDT | 135.00 | 234.35 | 242.00 | 247.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT250117C00140000 | 2024-04-15 1:26PM EDT | 140.00 | 281.85 | 270.55 | 272.05 | 0.00 | - | 1 | 72 | 77.68% |
| MSFT250117C00145000 | 2024-04-05 2:33PM EDT | 145.00 | 284.10 | 266.00 | 267.20 | 0.00 | - | 4 | 173 | 76.67% |
| MSFT250117C00150000 | 2024-04-12 10:16AM EDT | 150.00 | 277.50 | 261.10 | 262.45 | 0.00 | - | 4 | 1,608 | 75.10% |
| MSFT250117C00155000 | 2023-09-21 11:56AM EDT | 155.00 | 176.17 | 178.00 | 183.00 | 0.00 | - | 1 | 191 | 0.00% |
| MSFT250117C00160000 | 2024-04-23 12:25PM EDT | 160.00 | 251.70 | 251.60 | 252.95 | -9.30 | -3.56% | 1 | 186 | 72.61% |
| MSFT250117C00165000 | 2024-03-26 11:07AM EDT | 165.00 | 262.55 | 246.70 | 248.10 | 0.00 | - | 1 | 506 | 70.92% |
| MSFT250117C00170000 | 2024-04-18 9:44AM EDT | 170.00 | 241.85 | 242.05 | 243.35 | -1.45 | -0.60% | 1 | 1,358 | 69.86% |
| MSFT250117C00175000 | 2024-04-16 1:04PM EDT | 175.00 | 246.66 | 237.30 | 238.55 | 0.00 | - | 5 | 1,030 | 68.54% |
| MSFT250117C00180000 | 2024-04-16 11:44AM EDT | 180.00 | 242.37 | 232.45 | 233.75 | 0.00 | - | 2 | 1,375 | 67.08% |
| MSFT250117C00185000 | 2024-04-08 9:55AM EDT | 185.00 | 247.00 | 227.80 | 229.05 | 0.00 | - | 1 | 416 | 66.09% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 190.00 | 240.93 | 223.05 | 224.35 | 0.00 | - | 2 | 434 | 64.93% |
| MSFT250117C00195000 | 2024-04-18 1:07PM EDT | 195.00 | 219.27 | 218.25 | 219.60 | 0.00 | - | 1 | 839 | 63.64% |
| MSFT250117C00200000 | 2024-04-23 12:21PM EDT | 200.00 | 214.62 | 213.55 | 214.85 | -10.38 | -4.61% | 1 | 691 | 62.49% |
| MSFT250117C00205000 | 2024-03-28 12:41PM EDT | 205.00 | 222.42 | 208.75 | 210.05 | 0.00 | - | 5 | 144 | 61.16% |
| MSFT250117C00210000 | 2024-03-07 10:30AM EDT | 210.00 | 204.43 | 221.50 | 225.50 | 0.00 | - | 1 | 698 | 93.45% |
| MSFT250117C00215000 | 2024-02-28 12:52PM EDT | 215.00 | 201.42 | 211.25 | 215.50 | 0.00 | - | 2 | 532 | 83.13% |
| MSFT250117C00220000 | 2024-04-19 12:45PM EDT | 220.00 | 187.00 | 194.70 | 196.00 | 0.00 | - | 2 | 661 | 58.00% |
| MSFT250117C00225000 | 2024-04-02 11:32AM EDT | 225.00 | 205.00 | 190.05 | 191.35 | 0.00 | - | 1 | 564 | 57.01% |
| MSFT250117C00230000 | 2024-04-19 10:26AM EDT | 230.00 | 179.00 | 185.35 | 186.65 | 0.00 | - | 1 | 587 | 55.90% |
| MSFT250117C00235000 | 2024-02-05 4:50PM EDT | 235.00 | 180.71 | 176.70 | 180.05 | 0.00 | - | 2 | 278 | 52.33% |
| MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 240.00 | 184.77 | 176.00 | 177.30 | 0.00 | - | 4 | 688 | 53.78% |
| MSFT250117C00245000 | 2024-04-09 3:26PM EDT | 245.00 | 188.98 | 171.40 | 172.65 | 0.00 | - | 1 | 462 | 52.81% |
| MSFT250117C00250000 | 2024-04-22 9:30AM EDT | 250.00 | 166.90 | 166.65 | 167.95 | +6.45 | +4.02% | 1 | 2,074 | 51.65% |
| MSFT250117C00255000 | 2024-04-18 2:45PM EDT | 255.00 | 161.00 | 162.10 | 163.40 | 0.00 | - | 14 | 542 | 50.78% |
| MSFT250117C00260000 | 2024-04-16 12:34PM EDT | 260.00 | 166.65 | 157.35 | 158.65 | 0.00 | - | 10 | 1,971 | 50.61% |
| MSFT250117C00265000 | 2024-04-22 12:09PM EDT | 265.00 | 145.19 | 152.90 | 154.20 | 0.00 | - | 2 | 2,414 | 49.84% |
| MSFT250117C00270000 | 2024-04-19 3:00PM EDT | 270.00 | 140.70 | 148.15 | 149.60 | 0.00 | - | 1 | 1,592 | 48.82% |
| MSFT250117C00275000 | 2024-04-19 12:00PM EDT | 275.00 | 138.60 | 143.70 | 145.00 | 0.00 | - | 2 | 1,410 | 47.80% |
| MSFT250117C00280000 | 2024-04-22 12:22PM EDT | 280.00 | 132.25 | 139.40 | 140.15 | 0.00 | - | 1 | 1,005 | 46.43% |
| MSFT250117C00285000 | 2024-04-19 10:25AM EDT | 285.00 | 129.00 | 134.80 | 135.65 | 0.00 | - | 1 | 523 | 45.54% |
| MSFT250117C00290000 | 2024-04-23 9:35AM EDT | 290.00 | 127.65 | 130.40 | 131.45 | +2.20 | +1.75% | 1 | 1,715 | 45.01% |
| MSFT250117C00295000 | 2024-04-23 10:15AM EDT | 295.00 | 125.46 | 126.05 | 126.60 | +6.61 | +5.56% | 1 | 560 | 43.64% |
| MSFT250117C00300000 | 2024-04-23 1:39PM EDT | 300.00 | 121.97 | 121.45 | 122.20 | +4.71 | +4.18% | 1 | 1,649 | 42.82% |
| MSFT250117C00305000 | 2024-04-15 2:51PM EDT | 305.00 | 124.78 | 117.15 | 117.85 | 0.00 | - | 3 | 956 | 42.04% |
| MSFT250117C00310000 | 2024-04-23 9:57AM EDT | 310.00 | 112.48 | 113.00 | 113.50 | +4.30 | +3.97% | 2 | 1,305 | 41.23% |
| MSFT250117C00315000 | 2024-04-22 11:33AM EDT | 315.00 | 100.53 | 108.70 | 109.15 | 0.00 | - | 8 | 1,645 | 40.40% |
| MSFT250117C00320000 | 2024-04-23 9:35AM EDT | 320.00 | 101.80 | 104.30 | 105.00 | +5.07 | +5.24% | 1 | 1,695 | 39.76% |
| MSFT250117C00325000 | 2024-04-22 2:24PM EDT | 325.00 | 96.40 | 100.00 | 101.05 | 0.00 | - | 3 | 967 | 39.29% |
| MSFT250117C00330000 | 2024-04-22 1:49PM EDT | 330.00 | 91.00 | 96.20 | 96.85 | 0.00 | - | 3 | 1,868 | 38.52% |
| MSFT250117C00335000 | 2024-04-22 9:51AM EDT | 335.00 | 91.70 | 92.10 | 92.75 | +3.67 | +4.17% | 1 | 1,007 | 37.82% |
| MSFT250117C00340000 | 2024-04-19 3:40PM EDT | 340.00 | 82.15 | 87.80 | 88.70 | 0.00 | - | 12 | 2,072 | 37.13% |
| MSFT250117C00345000 | 2024-04-23 12:18PM EDT | 345.00 | 84.35 | 83.75 | 84.75 | +5.45 | +6.91% | 1 | 1,193 | 36.50% |
| MSFT250117C00350000 | 2024-04-23 1:01PM EDT | 350.00 | 80.00 | 80.40 | 80.90 | +5.07 | +6.77% | 14 | 6,467 | 35.92% |
| MSFT250117C00355000 | 2024-04-22 9:33AM EDT | 355.00 | 71.49 | 76.65 | 77.15 | 0.00 | - | 2 | 600 | 35.38% |
| MSFT250117C00360000 | 2024-04-23 10:36AM EDT | 360.00 | 72.97 | 72.85 | 73.30 | +3.96 | +5.74% | 1 | 2,550 | 34.71% |
| MSFT250117C00365000 | 2024-04-22 10:50AM EDT | 365.00 | 63.28 | 68.85 | 69.75 | 0.00 | - | 1 | 718 | 34.25% |
| MSFT250117C00370000 | 2024-04-23 9:40AM EDT | 370.00 | 63.40 | 65.70 | 66.20 | +2.40 | +3.93% | 2 | 1,787 | 33.73% |
| MSFT250117C00375000 | 2024-04-23 10:18AM EDT | 375.00 | 61.57 | 62.25 | 62.70 | +2.87 | +4.89% | 1 | 2,202 | 33.21% |
| MSFT250117C00380000 | 2024-04-23 12:28PM EDT | 380.00 | 59.06 | 58.90 | 59.40 | +3.25 | +5.82% | 5 | 1,434 | 32.78% |
| MSFT250117C00385000 | 2024-04-23 12:19PM EDT | 385.00 | 56.00 | 55.65 | 56.15 | +4.60 | +8.95% | 5 | 1,206 | 32.34% |
| MSFT250117C00390000 | 2024-04-23 10:19AM EDT | 390.00 | 51.65 | 52.50 | 53.00 | +3.93 | +8.24% | 12 | 1,655 | 31.92% |
| MSFT250117C00395000 | 2024-04-23 9:47AM EDT | 395.00 | 48.33 | 49.45 | 49.95 | +3.23 | +7.16% | 1 | 1,625 | 31.52% |
| MSFT250117C00400000 | 2024-04-23 1:27PM EDT | 400.00 | 46.30 | 46.60 | 47.00 | +2.79 | +6.41% | 29 | 7,537 | 31.13% |
| MSFT250117C00405000 | 2024-04-23 1:25PM EDT | 405.00 | 43.50 | 43.65 | 44.05 | +2.65 | +6.49% | 34 | 1,119 | 30.68% |
| MSFT250117C00410000 | 2024-04-23 12:28PM EDT | 410.00 | 40.90 | 41.05 | 41.30 | +3.20 | +8.49% | 23 | 6,484 | 30.32% |
| MSFT250117C00415000 | 2024-04-23 10:25AM EDT | 415.00 | 38.30 | 38.35 | 38.80 | +2.35 | +6.54% | 1 | 1,424 | 30.07% |
| MSFT250117C00420000 | 2024-04-23 1:06PM EDT | 420.00 | 35.85 | 35.90 | 36.25 | +2.25 | +6.70% | 112 | 7,528 | 29.72% |
| MSFT250117C00425000 | 2024-04-23 1:37PM EDT | 425.00 | 33.58 | 33.35 | 33.85 | +2.70 | +8.74% | 10 | 1,281 | 29.42% |
| MSFT250117C00430000 | 2024-04-23 1:13PM EDT | 430.00 | 30.83 | 31.10 | 31.50 | +1.77 | +6.09% | 8 | 2,415 | 29.08% |
| MSFT250117C00435000 | 2024-04-23 11:12AM EDT | 435.00 | 28.60 | 29.00 | 29.30 | +1.90 | +7.12% | 3 | 6,636 | 28.79% |
| MSFT250117C00440000 | 2024-04-23 12:28PM EDT | 440.00 | 26.93 | 26.85 | 27.20 | +1.74 | +6.91% | 13 | 2,337 | 28.51% |
| MSFT250117C00445000 | 2024-04-23 10:25AM EDT | 445.00 | 24.82 | 24.90 | 25.20 | +2.15 | +9.48% | 2 | 622 | 28.23% |
| MSFT250117C00450000 | 2024-04-23 12:43PM EDT | 450.00 | 23.11 | 23.05 | 23.35 | +2.03 | +9.63% | 26 | 6,636 | 27.99% |
| MSFT250117C00455000 | 2024-04-23 10:08AM EDT | 455.00 | 21.00 | 21.25 | 21.55 | +1.72 | +8.92% | 1 | 847 | 27.73% |
| MSFT250117C00460000 | 2024-04-23 1:04PM EDT | 460.00 | 19.55 | 19.60 | 19.90 | +1.40 | +7.71% | 20 | 2,064 | 27.51% |
| MSFT250117C00465000 | 2024-04-23 1:09PM EDT | 465.00 | 18.15 | 18.15 | 18.35 | +2.05 | +12.73% | 6 | 659 | 27.31% |
| MSFT250117C00470000 | 2024-04-23 1:26PM EDT | 470.00 | 16.55 | 16.65 | 16.90 | +1.60 | +10.70% | 126 | 1,658 | 27.11% |
| MSFT250117C00475000 | 2024-04-23 1:04PM EDT | 475.00 | 15.25 | 15.30 | 15.60 | +1.52 | +11.07% | 17 | 1,363 | 26.98% |
| MSFT250117C00480000 | 2024-04-23 1:01PM EDT | 480.00 | 14.00 | 14.05 | 14.30 | +1.30 | +10.24% | 15 | 4,893 | 26.78% |
| MSFT250117C00485000 | 2024-04-23 10:20AM EDT | 485.00 | 12.55 | 12.80 | 13.10 | +0.95 | +8.19% | 1 | 436 | 26.60% |
| MSFT250117C00490000 | 2024-04-22 1:49PM EDT | 490.00 | 10.60 | 11.70 | 12.05 | 0.00 | - | 102 | 1,439 | 26.48% |
| MSFT250117C00495000 | 2024-04-23 10:17AM EDT | 495.00 | 10.51 | 10.70 | 11.05 | +0.26 | +2.54% | 3 | 1,784 | 26.36% |
| MSFT250117C00500000 | 2024-04-23 1:13PM EDT | 500.00 | 9.73 | 9.75 | 10.00 | +0.73 | +8.11% | 63 | 5,067 | 26.12% |
| MSFT250117C00505000 | 2024-04-23 12:52PM EDT | 505.00 | 9.05 | 8.95 | 9.25 | +0.68 | +8.12% | 68 | 1,582 | 26.11% |
| MSFT250117C00510000 | 2024-04-23 1:13PM EDT | 510.00 | 8.11 | 8.20 | 8.35 | +0.74 | +10.04% | 9 | 567 | 25.89% |
| MSFT250117C00515000 | 2024-04-23 12:13PM EDT | 515.00 | 7.50 | 7.45 | 7.60 | +1.00 | +15.38% | 106 | 884 | 25.77% |
| MSFT250117C00520000 | 2024-04-23 1:13PM EDT | 520.00 | 6.73 | 6.80 | 6.95 | +0.42 | +6.66% | 13 | 1,108 | 25.69% |
| MSFT250117C00525000 | 2024-04-23 1:06PM EDT | 525.00 | 6.20 | 6.20 | 6.35 | +0.66 | +11.91% | 17 | 2,058 | 25.63% |
| MSFT250117C00530000 | 2024-04-23 12:59PM EDT | 530.00 | 5.70 | 5.60 | 5.80 | +0.35 | +6.54% | 2 | 715 | 25.57% |
| MSFT250117C00535000 | 2024-04-23 9:37AM EDT | 535.00 | 4.80 | 5.10 | 5.30 | -1.50 | -23.81% | 1 | 1,113 | 25.52% |
| MSFT250117C00540000 | 2024-04-23 12:10PM EDT | 540.00 | 4.65 | 4.65 | 4.80 | +0.38 | +8.90% | 7 | 2,868 | 25.42% |
| MSFT250117C00550000 | 2024-04-23 11:02AM EDT | 550.00 | 3.75 | 3.80 | 4.00 | +0.20 | +5.63% | 15 | 1,303 | 25.34% |
| MSFT250117C00560000 | 2024-04-23 12:01PM EDT | 560.00 | 3.20 | 3.15 | 3.30 | +0.20 | +6.67% | 2 | 1,222 | 25.23% |
| MSFT250117C00570000 | 2024-04-22 2:34PM EDT | 570.00 | 2.65 | 2.60 | 2.73 | +0.15 | +6.00% | 1 | 798 | 25.17% |
| MSFT250117C00580000 | 2024-04-22 11:37AM EDT | 580.00 | 2.00 | 2.14 | 2.28 | 0.00 | - | 2 | 245 | 25.17% |
| MSFT250117C00600000 | 2024-04-23 10:32AM EDT | 600.00 | 1.60 | 1.39 | 1.60 | +0.15 | +10.34% | 1 | 912 | 25.22% |
| MSFT250117C00610000 | 2024-04-23 10:32AM EDT | 610.00 | 1.34 | 1.16 | 1.30 | +0.26 | +24.07% | 1 | 204 | 25.12% |
| MSFT250117C00620000 | 2024-04-23 10:32AM EDT | 620.00 | 1.09 | 0.98 | 1.13 | +0.10 | +10.10% | 3 | 1,991 | 25.32% |
| MSFT250117C00640000 | 2024-04-23 10:59AM EDT | 640.00 | 0.77 | 0.65 | 0.85 | +0.01 | +1.32% | 12 | 186 | 25.66% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2024-04-23 10:20AM EDT | 110.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 11,564 | 50.20% |
| MSFT250117P00115000 | 2024-03-27 12:29PM EDT | 115.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 5 | 8,875 | 50.20% |
| MSFT250117P00120000 | 2024-04-23 1:09PM EDT | 120.00 | 0.03 | 0.03 | 0.10 | -0.07 | -70.00% | 3 | 1,821 | 50.29% |
| MSFT250117P00125000 | 2024-04-05 3:55PM EDT | 125.00 | 0.02 | 0.02 | 0.18 | 0.00 | - | 1 | 1,887 | 50.78% |
| MSFT250117P00130000 | 2024-04-16 3:02PM EDT | 130.00 | 0.14 | 0.02 | 0.18 | 0.00 | - | 3 | 2,276 | 52.34% |
| MSFT250117P00135000 | 2024-04-16 3:01PM EDT | 135.00 | 0.16 | 0.01 | 0.20 | 0.00 | - | 2 | 607 | 51.32% |
| MSFT250117P00140000 | 2024-04-16 3:01PM EDT | 140.00 | 0.13 | 0.03 | 0.22 | 0.00 | - | 2 | 1,670 | 50.24% |
| MSFT250117P00145000 | 2024-04-16 2:09PM EDT | 145.00 | 0.17 | 0.10 | 0.23 | 0.00 | - | 2 | 539 | 48.93% |
| MSFT250117P00150000 | 2024-04-16 2:09PM EDT | 150.00 | 0.21 | 0.01 | 0.25 | 0.00 | - | 4 | 4,527 | 47.90% |
| MSFT250117P00155000 | 2024-04-12 10:20AM EDT | 155.00 | 0.21 | 0.10 | 0.28 | +0.11 | +110.00% | 1 | 4,147 | 47.05% |
| MSFT250117P00160000 | 2024-04-15 2:10PM EDT | 160.00 | 0.23 | 0.10 | 0.30 | 0.00 | - | 17 | 10,075 | 46.00% |
| MSFT250117P00165000 | 2024-03-27 12:26PM EDT | 165.00 | 0.20 | 0.10 | 0.33 | 0.00 | - | 3 | 1,656 | 45.12% |
| MSFT250117P00170000 | 2024-03-27 12:26PM EDT | 170.00 | 0.21 | 0.26 | 0.37 | 0.00 | - | 3 | 1,625 | 44.36% |
| MSFT250117P00175000 | 2024-04-15 1:59PM EDT | 175.00 | 0.30 | 0.17 | 0.41 | 0.00 | - | 1 | 1,647 | 43.58% |
| MSFT250117P00180000 | 2024-04-04 11:40AM EDT | 180.00 | 0.27 | 0.35 | 0.41 | 0.00 | - | 1 | 2,514 | 42.24% |
| MSFT250117P00185000 | 2024-04-19 2:47PM EDT | 185.00 | 0.48 | 0.27 | 0.39 | 0.00 | - | 2 | 584 | 40.65% |
| MSFT250117P00190000 | 2024-04-18 2:05PM EDT | 190.00 | 0.54 | 0.33 | 0.56 | 0.00 | - | 40 | 5,292 | 41.41% |
| MSFT250117P00195000 | 2024-04-19 12:49PM EDT | 195.00 | 0.66 | 0.47 | 0.62 | 0.00 | - | 1 | 2,181 | 40.72% |
| MSFT250117P00200000 | 2024-04-22 12:03PM EDT | 200.00 | 0.56 | 0.46 | 0.68 | -0.14 | -20.00% | 1 | 6,915 | 39.99% |
| MSFT250117P00205000 | 2024-04-19 2:19PM EDT | 205.00 | 0.85 | 0.54 | 0.77 | 0.00 | - | 12 | 782 | 39.48% |
| MSFT250117P00210000 | 2024-04-18 2:18PM EDT | 210.00 | 0.86 | 0.63 | 0.85 | 0.00 | - | 2 | 3,284 | 38.83% |
| MSFT250117P00215000 | 2024-04-23 1:24PM EDT | 215.00 | 0.81 | 0.71 | 0.94 | -0.19 | -19.00% | 1 | 2,710 | 38.21% |
| MSFT250117P00220000 | 2024-04-22 12:03PM EDT | 220.00 | 0.93 | 0.82 | 1.04 | -0.18 | -16.22% | 1 | 2,939 | 37.61% |
| MSFT250117P00225000 | 2024-04-18 3:44PM EDT | 225.00 | 1.19 | 0.91 | 1.15 | 0.00 | - | 1 | 1,959 | 37.02% |
| MSFT250117P00230000 | 2024-04-22 3:17PM EDT | 230.00 | 1.15 | 1.10 | 1.27 | -0.14 | -10.85% | 2 | 2,206 | 36.45% |
| MSFT250117P00235000 | 2024-04-22 12:03PM EDT | 235.00 | 1.58 | 1.16 | 1.40 | 0.00 | - | 4 | 5,222 | 35.88% |
| MSFT250117P00240000 | 2024-04-15 9:54AM EDT | 240.00 | 1.25 | 1.29 | 1.54 | 0.00 | - | 85 | 6,683 | 35.30% |
| MSFT250117P00245000 | 2024-04-22 12:04PM EDT | 245.00 | 1.90 | 1.44 | 1.69 | 0.00 | - | 2 | 4,816 | 34.73% |
| MSFT250117P00250000 | 2024-04-22 3:17PM EDT | 250.00 | 2.01 | 1.61 | 1.85 | 0.00 | - | 250 | 5,962 | 34.16% |
| MSFT250117P00255000 | 2024-04-09 10:39AM EDT | 255.00 | 1.73 | 1.79 | 2.02 | 0.00 | - | 2 | 1,387 | 33.57% |
| MSFT250117P00260000 | 2024-04-23 11:14AM EDT | 260.00 | 2.08 | 2.01 | 2.19 | -0.47 | -18.43% | 7 | 3,726 | 32.95% |
| MSFT250117P00265000 | 2024-04-23 9:59AM EDT | 265.00 | 2.29 | 2.19 | 2.42 | -0.57 | -19.93% | 2 | 3,547 | 32.47% |
| MSFT250117P00270000 | 2024-04-22 3:17PM EDT | 270.00 | 2.85 | 2.44 | 2.65 | 0.00 | - | 43 | 2,075 | 31.94% |
| MSFT250117P00275000 | 2024-04-23 9:59AM EDT | 275.00 | 2.80 | 2.74 | 2.82 | -0.35 | -11.11% | 2 | 2,432 | 31.21% |
| MSFT250117P00280000 | 2024-04-22 10:04AM EDT | 280.00 | 3.72 | 3.00 | 3.10 | 0.00 | - | 12 | 3,854 | 30.73% |
| MSFT250117P00285000 | 2024-04-23 12:01PM EDT | 285.00 | 3.36 | 3.30 | 3.40 | -0.84 | -20.00% | 7 | 888 | 30.25% |
| MSFT250117P00290000 | 2024-04-23 11:22AM EDT | 290.00 | 3.70 | 3.65 | 3.75 | -0.90 | -19.57% | 4 | 3,439 | 29.81% |
| MSFT250117P00295000 | 2024-04-23 12:47PM EDT | 295.00 | 4.10 | 4.00 | 4.10 | -0.80 | -16.33% | 69 | 1,283 | 29.32% |
| MSFT250117P00300000 | 2024-04-23 10:13AM EDT | 300.00 | 4.40 | 4.40 | 4.50 | -0.71 | -13.89% | 14 | 5,654 | 28.87% |
| MSFT250117P00305000 | 2024-04-23 10:21AM EDT | 305.00 | 4.90 | 4.85 | 4.95 | -0.70 | -12.50% | 79 | 3,026 | 28.45% |
| MSFT250117P00310000 | 2024-04-23 10:20AM EDT | 310.00 | 5.40 | 5.30 | 5.45 | -0.90 | -14.29% | 10 | 2,025 | 28.05% |
| MSFT250117P00315000 | 2024-04-23 10:05AM EDT | 315.00 | 6.02 | 5.85 | 6.00 | -1.18 | -16.39% | 1 | 2,312 | 27.66% |
| MSFT250117P00320000 | 2024-04-22 1:11PM EDT | 320.00 | 7.70 | 6.45 | 6.60 | 0.00 | - | 21 | 4,666 | 27.28% |
| MSFT250117P00325000 | 2024-04-22 2:53PM EDT | 325.00 | 8.11 | 7.05 | 7.20 | 0.00 | - | 12 | 1,955 | 26.83% |
| MSFT250117P00330000 | 2024-04-22 2:42PM EDT | 330.00 | 7.70 | 7.75 | 7.90 | -1.05 | -12.00% | 1 | 2,762 | 26.45% |
| MSFT250117P00335000 | 2024-04-22 12:21PM EDT | 335.00 | 10.34 | 8.50 | 8.70 | 0.00 | - | 1 | 1,684 | 26.13% |
| MSFT250117P00340000 | 2024-04-23 10:17AM EDT | 340.00 | 9.54 | 9.35 | 9.55 | -1.13 | -10.59% | 3 | 4,132 | 25.78% |
| MSFT250117P00345000 | 2024-04-22 3:37PM EDT | 345.00 | 11.90 | 10.20 | 10.50 | 0.00 | - | 2 | 2,274 | 25.47% |
| MSFT250117P00350000 | 2024-04-23 1:41PM EDT | 350.00 | 11.40 | 11.20 | 11.40 | -1.55 | -12.11% | 709 | 6,292 | 25.03% |
| MSFT250117P00355000 | 2024-04-23 10:39AM EDT | 355.00 | 12.30 | 12.25 | 12.45 | -2.80 | -18.54% | 10 | 620 | 24.68% |
| MSFT250117P00360000 | 2024-04-23 11:15AM EDT | 360.00 | 13.60 | 13.40 | 13.65 | -1.57 | -10.35% | 31 | 1,844 | 24.39% |
| MSFT250117P00365000 | 2024-04-23 10:11AM EDT | 365.00 | 14.90 | 14.70 | 14.95 | -1.26 | -7.80% | 12 | 1,111 | 24.11% |
| MSFT250117P00370000 | 2024-04-23 10:24AM EDT | 370.00 | 16.25 | 16.00 | 16.25 | -2.53 | -13.47% | 1 | 2,660 | 23.75% |
| MSFT250117P00375000 | 2024-04-23 10:21AM EDT | 375.00 | 17.60 | 17.45 | 17.70 | -1.48 | -7.76% | 50 | 2,565 | 23.44% |
| MSFT250117P00380000 | 2024-04-23 12:38PM EDT | 380.00 | 19.00 | 18.95 | 19.25 | -2.35 | -11.01% | 4 | 1,514 | 23.12% |
| MSFT250117P00385000 | 2024-04-22 2:04PM EDT | 385.00 | 23.22 | 20.60 | 20.90 | 0.00 | - | 4 | 1,172 | 22.81% |
| MSFT250117P00390000 | 2024-04-23 11:12AM EDT | 390.00 | 22.70 | 22.30 | 22.65 | -2.40 | -9.56% | 3 | 3,532 | 22.48% |
| MSFT250117P00395000 | 2024-04-23 12:52PM EDT | 395.00 | 24.35 | 24.15 | 24.55 | -2.81 | -10.35% | 88 | 1,083 | 22.19% |
| MSFT250117P00400000 | 2024-04-23 10:35AM EDT | 400.00 | 26.31 | 26.10 | 26.55 | -2.69 | -9.28% | 8 | 4,168 | 21.88% |
| MSFT250117P00405000 | 2024-04-22 1:02PM EDT | 405.00 | 32.51 | 28.25 | 28.65 | 0.00 | - | 44 | 1,237 | 21.55% |
| MSFT250117P00410000 | 2024-04-22 12:47PM EDT | 410.00 | 35.05 | 30.45 | 30.85 | 0.00 | - | 3 | 1,853 | 21.21% |
| MSFT250117P00415000 | 2024-04-23 9:50AM EDT | 415.00 | 34.45 | 32.90 | 33.30 | -1.42 | -3.96% | 23 | 1,479 | 20.96% |
| MSFT250117P00420000 | 2024-04-23 10:13AM EDT | 420.00 | 35.85 | 35.35 | 35.70 | -3.26 | -8.34% | 48 | 1,947 | 20.57% |
| MSFT250117P00425000 | 2024-04-23 10:36AM EDT | 425.00 | 37.95 | 37.90 | 38.30 | -4.65 | -10.92% | 1 | 902 | 20.23% |
| MSFT250117P00430000 | 2024-04-23 10:18AM EDT | 430.00 | 41.40 | 40.65 | 41.05 | -4.90 | -10.58% | 300 | 801 | 19.90% |
| MSFT250117P00435000 | 2024-04-17 9:42AM EDT | 435.00 | 39.05 | 43.40 | 43.95 | 0.00 | - | 37 | 379 | 19.58% |
| MSFT250117P00440000 | 2024-04-22 11:54AM EDT | 440.00 | 53.11 | 46.50 | 47.25 | 0.00 | - | 2 | 653 | 19.46% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 445.00 | 42.40 | 49.50 | 50.50 | 0.00 | - | 1 | 84 | 19.20% |
| MSFT250117P00450000 | 2024-04-17 2:47PM EDT | 450.00 | 50.21 | 52.90 | 53.55 | 0.00 | - | 28 | 619 | 18.66% |
| MSFT250117P00455000 | 2024-04-08 11:26AM EDT | 455.00 | 46.15 | 55.95 | 57.10 | 0.00 | - | 6 | 270 | 18.42% |
| MSFT250117P00460000 | 2024-04-19 3:43PM EDT | 460.00 | 68.45 | 59.75 | 60.80 | 0.00 | - | 1 | 133 | 18.19% |
| MSFT250117P00465000 | 2024-04-19 9:41AM EDT | 465.00 | 69.20 | 63.35 | 64.90 | 0.00 | - | 10 | 8 | 18.24% |
| MSFT250117P00470000 | 2024-04-19 9:41AM EDT | 470.00 | 73.25 | 67.40 | 68.70 | 0.00 | - | 10 | 119 | 17.89% |
| MSFT250117P00475000 | 2024-04-17 3:59PM EDT | 475.00 | 69.25 | 70.95 | 72.20 | 0.00 | - | 1 | 28 | 17.05% |
| MSFT250117P00480000 | 2024-04-19 3:43PM EDT | 480.00 | 84.75 | 75.25 | 76.30 | 0.00 | - | 1 | 8 | 16.71% |
| MSFT250117P00485000 | 2024-04-19 3:38PM EDT | 485.00 | 87.74 | 79.25 | 81.35 | 0.00 | - | 1 | 2 | 17.48% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 490.00 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00495000 | 2024-02-20 4:09PM EDT | 495.00 | 93.70 | 70.80 | 72.70 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00500000 | 2024-03-22 10:24AM EDT | 500.00 | 76.20 | 100.00 | 103.20 | 0.00 | - | 1 | 80 | 27.05% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 505.00 | 106.21 | 97.75 | 98.95 | 0.00 | - | 1 | 4 | 16.22% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 510.00 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 15.36% |
| MSFT250117P00515000 | 2024-03-19 1:07PM EDT | 515.00 | 95.12 | 108.80 | 112.10 | 0.00 | - | 2 | 1 | 22.47% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 520.00 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 29.64% |
| MSFT250117P00525000 | 2024-04-08 11:31AM EDT | 525.00 | 100.31 | 116.75 | 118.20 | 0.00 | - | 1 | 0 | 16.46% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 530.00 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 24.19% |
| MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 535.00 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 24.78% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 540.00 | 118.48 | 132.05 | 133.30 | 0.00 | - | 4 | 1 | 18.23% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 560.00 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 570.00 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 35.99% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 580.00 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 600.00 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 40.08% |
| MSFT250117P00610000 | 2024-03-08 12:51PM EDT | 610.00 | 202.66 | 182.00 | 186.05 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 620.00 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 41.58% |
| MSFT250117P00640000 | 2024-04-17 9:33AM EDT | 640.00 | 221.50 | 231.80 | 233.35 | 0.00 | - | 5 | 0 | 26.83% |
© 2024 Yahoo. Tutti i diritti riservati.