MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 giugno 2025
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
177.000.00-431115.001.480.00-41,937
195.790.00-221120.001.230.00-10752
190.600.00-136125.001.55+0.12+8.39%2583
211.750.00-714130.001.800.00-136
157.890.00-229135.001.900.00-151
203.250.00-13140.002.500.00-1100
123.250.00-2136145.003.550.00-6161
195.700.00-7766150.002.900.00-2170
164.000.00-1132155.004.530.00-2351
133.000.00-215160.003.250.00-5237
133.230.00-130165.004.230.00-1168
175.470.00-50298170.005.450.00-4139
165.430.00-124175.006.800.00-688
171.30+4.70+2.82%11,084180.005.250.00-1121
165.440.00-2025185.006.850.00-156
162.82-0.01-0.01%10120190.006.550.00-157
155.970.00-62348195.006.30-0.45-6.67%240
151.500.00-2130200.006.72-0.38-5.35%1482
148.10-1.62-1.08%352205.007.900.00-474
132.760.00-156210.008.700.00-232
100.270.00-215215.0010.100.00-110
138.000.00-1137220.009.12-3.13-25.55%1562
134.13+7.80+6.17%1085225.009.65-1.40-12.67%2188
126.500.00-5283230.0011.050.00-319518
126.490.00-2158235.0012.490.00-287
121.200.00-40245240.0012.48-3.07-19.74%2136
115.150.00-1464245.0014.550.00-271
117.95+9.55+8.81%6498250.0015.300.00-20527
111.10-2.25-1.99%3134255.0017.220.00-1113
108.270.00-3276260.0020.850.00-10166
106.920.00-2164265.0017.18-4.22-19.72%294
100.100.00-1154270.0020.740.00-127
92.200.00-270275.0022.800.00-242
95.60+1.15+1.22%1156280.0021.53-2.57-10.66%2168
91.500.00-372285.0024.500.00-124
90.00+2.15+2.45%2406290.0024.450.00-3162
85.500.00-253295.0026.000.00-24
84.30+2.49+3.04%8812300.0028.000.00-1130
81.32+3.13+4.00%3572305.0028.00-3.00-9.68%187
78.50+3.21+4.26%1226310.0035.900.00-191
76.20+3.20+4.38%456315.0036.100.00-530
69.620.00-12313320.0036.000.00-1046
68.01+1.79+2.70%1126325.0039.250.00-1212
64.95+1.47+2.32%1265330.0035.60-4.04-10.19%1215
64.32-0.18-0.28%448335.0044.450.00-112
62.65+4.57+7.87%14247340.0042.38-0.32-0.75%112
55.020.00-114345.0049.600.00-1515
57.00+3.00+5.56%30680350.0051.620.00-26
52.35-0.60-1.13%5148355.0078.970.00-21
51.05-0.73-1.41%4336360.0057.700.00-11
49.100.00-2510365.0055.800.00-18
46.90-0.10-0.21%1373370.0088.080.00-20
44.90+2.35+5.52%127375.0061.570.00-1010
43.00+1.76+4.27%103800380.0096.150.00-11
38.900.00-321385.00-----
38.44+1.27+3.42%1309390.00108.060.00--0
22.930.00-554395.0078.900.00--10
36.50+2.43+7.13%2133400.00132.340.00--0
25.210.00-100310405.00-----
32.15+1.10+3.54%2547410.00157.740.00-20
30.43+1.18+4.03%2184415.00-----
29.15+1.56+5.65%10124420.0090.300.00-201
-----425.00113.700.00--10
25.160.00-113430.00136.000.00--1
23.51+1.01+4.49%270440.00133.550.00-40
22.500.00-913450.00-----
18.870.00-196460.00-----
11.750.00-43470.00-----
15.85+0.19+1.21%633480.00-----