MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 dicembre 2025
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
219.00+3.00+1.39%1119125.002.220.00-38297
186.000.00-10130.003.000.00-2215
182.420.00-3743135.003.450.00-51,528
155.610.00-122140.003.300.00-2179
152.800.00-12145.004.450.00-236
196.70+6.65+3.50%170150.003.45-0.55-13.75%2313
139.100.00-21155.004.950.00-28
187.200.00-1226160.005.300.00-8144
185.85+71.35+62.31%10165.005.100.00-158
181.65+2.65+1.48%118170.005.700.00-149
157.870.00-112175.004.80-3.12-39.39%60267
173.50+2.59+1.52%324180.005.500.00-7435
157.520.00-117185.008.050.00-183
166.50+24.85+17.54%27190.007.28-0.82-10.12%269
156.250.00-517195.008.290.00-5226
158.95+2.40+1.53%483200.008.30-0.70-7.78%10108
146.700.00-133205.009.850.00-473
151.45-2.05-1.34%161210.009.57-1.86-16.27%318
147.740.00-513215.0011.450.00-1024
144.15+9.00+6.66%2299220.0011.10-1.45-11.55%681
141.10+13.08+10.22%243225.0012.20-1.22-9.09%231
136.50-0.47-0.34%9196230.0014.000.00-10831
133.00+15.45+13.14%316235.0015.360.00-457
129.000.00-168240.0016.000.00-16112
110.320.00-115245.0017.000.00-3289
118.240.00-2279250.0016.80-1.90-10.16%16140
118.310.00-174255.0019.750.00-171
113.000.00-7146260.0019.67-0.93-4.51%1132
115.00+5.23+4.76%4123265.0020.89-1.61-7.16%1161
108.70+2.08+1.95%4217270.0022.00-2.08-8.64%1138
98.500.00-291275.0023.50-1.80-7.11%4247
105.30+6.00+6.04%2662280.0024.45-1.60-6.14%21255
100.00+3.93+4.09%1148285.0028.060.00-2920
93.650.00-1212290.0029.800.00-91142
93.10-0.05-0.05%1158295.0031.250.00-1315
91.00+2.20+2.48%118475300.0030.34-2.06-6.36%39323
87.78+3.16+3.73%101221305.0034.800.00-157
84.34+2.28+2.78%5292310.0036.720.00-1244
78.000.00-5131315.0038.200.00-257
79.29+2.07+2.68%6131320.0038.40-1.60-4.00%10227
76.47+3.17+4.32%275144325.0037.10-5.40-12.71%173
72.70+1.80+2.54%113215330.0041.52-3.13-7.01%6381
69.20+0.20+0.29%7250335.0043.53-2.97-6.39%4414
69.46+2.46+3.67%8177340.0046.87-12.63-21.23%51
67.48+4.63+7.37%3125345.0051.700.00-557
65.30+4.25+6.96%41507350.0054.000.00-1149
60.020.00-1634355.0059.400.00-1072
60.00+2.92+5.12%14235360.0055.15-2.24-3.90%19
56.75+5.80+11.38%134365.0064.950.00-12
54.90+1.89+3.57%370370.0062.730.00-1617
49.250.00-10334375.0062.75-10.03-13.78%11
50.45+1.49+3.04%156301380.0069.170.00-341
48.45+2.80+6.13%3152385.00-----
46.40+2.28+5.17%3234390.0074.470.00-14158
46.07-0.93-1.98%24395.00-----
42.86+0.51+1.20%224429400.0098.000.00-1233
41.70+0.25+0.60%150405.00-----
39.50+1.30+3.40%1185410.0095.280.00-2625
29.480.00-243415.00-----
37.00+2.30+6.63%13554420.0099.100.00-3333
27.450.00-100100425.00-----
33.500.00-12202430.00133.000.00--1
32.000.00-1214435.00-----
28.150.00-1334440.00122.150.00-11
22.620.00--19445.00-----
28.00-0.12-0.43%4359450.00-----
27.270.00-100601455.00-----
24.250.00-1446460.00150.940.00-20
24.250.00-15465.00-----
21.400.00-1542470.00-----
22.90+1.90+9.05%173480.00-----