MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
20 giugno 2025
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 177.00 | 0.00 | - | 4 | 31 | 115.00 | 1.48 | 0.00 | - | 4 | 1,937 |
| 195.79 | 0.00 | - | 2 | 21 | 120.00 | 1.23 | 0.00 | - | 10 | 752 |
| 190.60 | 0.00 | - | 1 | 36 | 125.00 | 1.55 | +0.12 | +8.39% | 2 | 583 |
| 211.75 | 0.00 | - | 7 | 14 | 130.00 | 1.80 | 0.00 | - | 1 | 36 |
| 157.89 | 0.00 | - | 2 | 29 | 135.00 | 1.90 | 0.00 | - | 1 | 51 |
| 203.25 | 0.00 | - | 1 | 3 | 140.00 | 2.50 | 0.00 | - | 1 | 100 |
| 123.25 | 0.00 | - | 2 | 136 | 145.00 | 3.55 | 0.00 | - | 6 | 161 |
| 195.70 | 0.00 | - | 7 | 766 | 150.00 | 2.90 | 0.00 | - | 2 | 170 |
| 164.00 | 0.00 | - | 1 | 132 | 155.00 | 4.53 | 0.00 | - | 2 | 351 |
| 133.00 | 0.00 | - | 2 | 15 | 160.00 | 3.25 | 0.00 | - | 5 | 237 |
| 133.23 | 0.00 | - | 1 | 30 | 165.00 | 4.23 | 0.00 | - | 1 | 168 |
| 175.47 | 0.00 | - | 50 | 298 | 170.00 | 5.45 | 0.00 | - | 4 | 139 |
| 165.43 | 0.00 | - | 1 | 24 | 175.00 | 6.80 | 0.00 | - | 6 | 88 |
| 171.30 | +4.70 | +2.82% | 1 | 1,084 | 180.00 | 5.25 | 0.00 | - | 1 | 121 |
| 165.44 | 0.00 | - | 20 | 25 | 185.00 | 6.85 | 0.00 | - | 1 | 56 |
| 162.82 | -0.01 | -0.01% | 10 | 120 | 190.00 | 6.55 | 0.00 | - | 1 | 57 |
| 155.97 | 0.00 | - | 62 | 348 | 195.00 | 6.30 | -0.45 | -6.67% | 2 | 40 |
| 151.50 | 0.00 | - | 2 | 130 | 200.00 | 6.72 | -0.38 | -5.35% | 1 | 482 |
| 148.10 | -1.62 | -1.08% | 3 | 52 | 205.00 | 7.90 | 0.00 | - | 4 | 74 |
| 132.76 | 0.00 | - | 1 | 56 | 210.00 | 8.70 | 0.00 | - | 2 | 32 |
| 100.27 | 0.00 | - | 2 | 15 | 215.00 | 10.10 | 0.00 | - | 1 | 10 |
| 138.00 | 0.00 | - | 1 | 137 | 220.00 | 9.12 | -3.13 | -25.55% | 1 | 562 |
| 134.13 | +7.80 | +6.17% | 10 | 85 | 225.00 | 9.65 | -1.40 | -12.67% | 2 | 188 |
| 126.50 | 0.00 | - | 5 | 283 | 230.00 | 11.05 | 0.00 | - | 319 | 518 |
| 126.49 | 0.00 | - | 2 | 158 | 235.00 | 12.49 | 0.00 | - | 2 | 87 |
| 121.20 | 0.00 | - | 40 | 245 | 240.00 | 12.48 | -3.07 | -19.74% | 2 | 136 |
| 115.15 | 0.00 | - | 1 | 464 | 245.00 | 14.55 | 0.00 | - | 2 | 71 |
| 117.95 | +9.55 | +8.81% | 6 | 498 | 250.00 | 15.30 | 0.00 | - | 20 | 527 |
| 111.10 | -2.25 | -1.99% | 3 | 134 | 255.00 | 17.22 | 0.00 | - | 1 | 113 |
| 108.27 | 0.00 | - | 3 | 276 | 260.00 | 20.85 | 0.00 | - | 10 | 166 |
| 106.92 | 0.00 | - | 2 | 164 | 265.00 | 17.18 | -4.22 | -19.72% | 2 | 94 |
| 100.10 | 0.00 | - | 1 | 154 | 270.00 | 20.74 | 0.00 | - | 1 | 27 |
| 92.20 | 0.00 | - | 2 | 70 | 275.00 | 22.80 | 0.00 | - | 2 | 42 |
| 95.60 | +1.15 | +1.22% | 1 | 156 | 280.00 | 21.53 | -2.57 | -10.66% | 2 | 168 |
| 91.50 | 0.00 | - | 3 | 72 | 285.00 | 24.50 | 0.00 | - | 1 | 24 |
| 90.00 | +2.15 | +2.45% | 2 | 406 | 290.00 | 24.45 | 0.00 | - | 3 | 162 |
| 85.50 | 0.00 | - | 2 | 53 | 295.00 | 26.00 | 0.00 | - | 2 | 4 |
| 84.30 | +2.49 | +3.04% | 8 | 812 | 300.00 | 28.00 | 0.00 | - | 1 | 130 |
| 81.32 | +3.13 | +4.00% | 3 | 572 | 305.00 | 28.00 | -3.00 | -9.68% | 1 | 87 |
| 78.50 | +3.21 | +4.26% | 1 | 226 | 310.00 | 35.90 | 0.00 | - | 1 | 91 |
| 76.20 | +3.20 | +4.38% | 4 | 56 | 315.00 | 36.10 | 0.00 | - | 5 | 30 |
| 69.62 | 0.00 | - | 12 | 313 | 320.00 | 36.00 | 0.00 | - | 10 | 46 |
| 68.01 | +1.79 | +2.70% | 1 | 126 | 325.00 | 39.25 | 0.00 | - | 1 | 212 |
| 64.95 | +1.47 | +2.32% | 1 | 265 | 330.00 | 35.60 | -4.04 | -10.19% | 1 | 215 |
| 64.32 | -0.18 | -0.28% | 4 | 48 | 335.00 | 44.45 | 0.00 | - | 1 | 12 |
| 62.65 | +4.57 | +7.87% | 14 | 247 | 340.00 | 42.38 | -0.32 | -0.75% | 1 | 12 |
| 55.02 | 0.00 | - | 1 | 14 | 345.00 | 49.60 | 0.00 | - | 15 | 15 |
| 57.00 | +3.00 | +5.56% | 30 | 680 | 350.00 | 51.62 | 0.00 | - | 2 | 6 |
| 52.35 | -0.60 | -1.13% | 5 | 148 | 355.00 | 78.97 | 0.00 | - | 2 | 1 |
| 51.05 | -0.73 | -1.41% | 4 | 336 | 360.00 | 57.70 | 0.00 | - | 1 | 1 |
| 49.10 | 0.00 | - | 2 | 510 | 365.00 | 55.80 | 0.00 | - | 1 | 8 |
| 46.90 | -0.10 | -0.21% | 1 | 373 | 370.00 | 88.08 | 0.00 | - | 2 | 0 |
| 44.90 | +2.35 | +5.52% | 1 | 27 | 375.00 | 61.57 | 0.00 | - | 10 | 10 |
| 43.00 | +1.76 | +4.27% | 103 | 800 | 380.00 | 96.15 | 0.00 | - | 1 | 1 |
| 38.90 | 0.00 | - | 3 | 21 | 385.00 | - | - | - | - | - |
| 38.44 | +1.27 | +3.42% | 1 | 309 | 390.00 | 108.06 | 0.00 | - | - | 0 |
| 22.93 | 0.00 | - | 5 | 54 | 395.00 | 78.90 | 0.00 | - | - | 10 |
| 36.50 | +2.43 | +7.13% | 2 | 133 | 400.00 | 132.34 | 0.00 | - | - | 0 |
| 25.21 | 0.00 | - | 100 | 310 | 405.00 | - | - | - | - | - |
| 32.15 | +1.10 | +3.54% | 2 | 547 | 410.00 | 157.74 | 0.00 | - | 2 | 0 |
| 30.43 | +1.18 | +4.03% | 2 | 184 | 415.00 | - | - | - | - | - |
| 29.15 | +1.56 | +5.65% | 10 | 124 | 420.00 | 90.30 | 0.00 | - | 20 | 1 |
| - | - | - | - | - | 425.00 | 113.70 | 0.00 | - | - | 10 |
| 25.16 | 0.00 | - | 1 | 13 | 430.00 | 136.00 | 0.00 | - | - | 1 |
| 23.51 | +1.01 | +4.49% | 2 | 70 | 440.00 | 133.55 | 0.00 | - | 4 | 0 |
| 22.50 | 0.00 | - | 9 | 13 | 450.00 | - | - | - | - | - |
| 18.87 | 0.00 | - | 1 | 96 | 460.00 | - | - | - | - | - |
| 11.75 | 0.00 | - | 4 | 3 | 470.00 | - | - | - | - | - |
| 15.85 | +0.19 | +1.21% | 6 | 33 | 480.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.