MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 gennaio 2025
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
228.830.00-2145110.000.64-0.03-4.48%1511,431
222.900.00-2058115.000.750.00-49,321
218.760.00-2116120.001.000.00-11,889
219.00+11.43+5.51%143125.000.980.00-101,959
213.10+1.95+0.92%316130.001.01-0.17-14.41%202,285
174.500.00-25135.001.410.00-12617
182.500.00-3103140.001.480.00-17925
142.620.00-2170145.001.72-0.08-4.44%1345
185.480.00-101,609150.002.350.00-2322,876
116.780.00-4190155.002.200.00-33,186
181.720.00-1186160.002.960.00-51,622
135.930.00-1284165.002.870.00-21,280
176.200.00-11,422170.003.390.00-91,493
145.100.00-51,023175.003.680.00-61,016
164.000.00-11,451180.003.56-0.24-6.32%11,962
146.000.00-1410185.004.250.00-29507
152.450.00-6458190.004.30-0.35-7.53%451,833
155.00+8.00+5.44%21,056195.004.35-0.80-15.53%21,682
151.49+2.38+1.60%2671200.005.500.00-225,073
145.73-0.10-0.07%5112205.005.63-0.72-11.34%1765
144.88+19.58+15.63%5744210.006.450.00-2033,197
120.650.00-40542215.006.35-0.60-8.63%32,502
134.39+0.39+0.29%6672220.007.30-0.29-3.82%12,584
133.17+14.47+12.19%1379225.007.90-0.90-10.23%501,748
124.370.00-1553230.008.55-0.55-6.04%621,944
119.590.00-1310235.008.55-1.03-10.75%233,672
119.70+2.28+1.94%1857240.0010.10-0.71-6.57%52,709
112.000.00-2457245.0010.91-1.29-10.57%54,372
113.75+6.15+5.72%272,165250.0011.25-1.70-13.13%63,149
106.90+3.10+2.99%2574255.0013.150.00-3021,314
98.000.00-12,020260.0013.93-0.47-3.26%21,707
100.070.00-22,497265.0017.930.00-12,054
93.000.00-31,665270.0015.47-1.38-8.19%1478
93.05+2.83+3.14%11,432275.0016.50-1.30-7.30%11,160
90.80+5.00+5.83%3941280.0018.07-0.58-3.11%291,962
86.08-1.62-1.85%3570285.0020.670.00-10341
83.79+2.16+2.65%142,022290.0020.01-2.39-10.67%61,209
81.00+2.33+2.96%1499295.0022.00-1.82-7.64%31,001
77.63+2.63+3.51%221,380300.0023.10-1.92-7.67%311,893
74.58+2.28+3.15%7668305.0025.45-0.65-2.49%1807
69.84+1.46+2.14%181,133310.0028.430.00-5357
68.76+5.01+7.86%22,321315.0028.89-1.96-6.35%61,057
65.25+2.70+4.32%431,522320.0029.63-1.52-4.88%119702
61.50+2.30+3.89%2581325.0032.50-0.36-1.10%4128
58.50+1.29+2.25%191,330330.0033.70-2.60-7.16%2413
56.16+1.16+2.11%9537335.0035.50-2.00-5.33%12294
53.45+1.60+3.09%41,213340.0038.700.00-3112
49.56-0.50-1.00%5597345.0042.960.00-4133
50.15+3.36+7.18%375,954350.0045.510.00-31340
43.460.00-20309355.0047.930.00-441
43.78+1.99+4.76%72,096360.0050.000.00-7147
38.880.00-13124365.0057.000.00-147
39.26+2.10+5.65%8476370.0055.680.00-2102
37.40+4.53+13.78%2466375.0059.000.00-38
33.930.00-6288380.0071.920.00-14
31.530.00-35223385.0063.890.00-221
31.78+1.58+5.23%141,172390.0086.260.00-2221
29.10+1.98+7.30%6100395.0073.080.00-22
28.22+1.22+4.52%185,690400.0073.11-1.49-2.00%437
26.000.00-1174405.00121.250.00--0
25.49+1.54+6.43%214,480410.0079.87-21.13-20.92%21
23.28+0.13+0.56%3462415.0088.000.00-20
22.27+2.39+12.02%21,268420.0088.42-3.11-3.40%22
21.00+1.43+7.31%49425.00-----
19.50+0.80+4.28%8542430.00126.000.00-10
18.50+0.95+5.41%138103435.00-----
18.41+1.07+6.17%160100440.00-----
15.600.00-2021445.00-----
15.33+0.83+5.72%2467450.00-----
13.650.00-196455.00-----
13.20+0.20+1.54%1304460.00135.090.00-17
11.82+1.32+12.57%3274470.00156.100.00--3
10.25+0.35+3.54%136559480.00-----