MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
19 dicembre 2025
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 219.00 | +3.00 | +1.39% | 1 | 119 | 125.00 | 2.22 | 0.00 | - | 38 | 297 |
| 186.00 | 0.00 | - | 1 | 0 | 130.00 | 3.00 | 0.00 | - | 2 | 215 |
| 182.42 | 0.00 | - | 37 | 43 | 135.00 | 3.45 | 0.00 | - | 5 | 1,528 |
| 155.61 | 0.00 | - | 1 | 22 | 140.00 | 3.30 | 0.00 | - | 2 | 179 |
| 152.80 | 0.00 | - | 1 | 2 | 145.00 | 4.45 | 0.00 | - | 2 | 36 |
| 196.70 | +6.65 | +3.50% | 1 | 70 | 150.00 | 3.45 | -0.55 | -13.75% | 2 | 313 |
| 139.10 | 0.00 | - | 2 | 1 | 155.00 | 4.95 | 0.00 | - | 2 | 8 |
| 187.20 | 0.00 | - | 12 | 26 | 160.00 | 5.30 | 0.00 | - | 8 | 144 |
| 185.85 | +71.35 | +62.31% | 1 | 0 | 165.00 | 5.10 | 0.00 | - | 1 | 58 |
| 181.65 | +2.65 | +1.48% | 1 | 18 | 170.00 | 5.70 | 0.00 | - | 1 | 49 |
| 157.87 | 0.00 | - | 1 | 12 | 175.00 | 4.80 | -3.12 | -39.39% | 60 | 267 |
| 173.50 | +2.59 | +1.52% | 3 | 24 | 180.00 | 5.50 | 0.00 | - | 7 | 435 |
| 157.52 | 0.00 | - | 1 | 17 | 185.00 | 8.05 | 0.00 | - | 1 | 83 |
| 166.50 | +24.85 | +17.54% | 2 | 7 | 190.00 | 7.28 | -0.82 | -10.12% | 2 | 69 |
| 156.25 | 0.00 | - | 5 | 17 | 195.00 | 8.29 | 0.00 | - | 5 | 226 |
| 158.95 | +2.40 | +1.53% | 4 | 83 | 200.00 | 8.30 | -0.70 | -7.78% | 10 | 108 |
| 146.70 | 0.00 | - | 1 | 33 | 205.00 | 9.85 | 0.00 | - | 4 | 73 |
| 151.45 | -2.05 | -1.34% | 1 | 61 | 210.00 | 9.57 | -1.86 | -16.27% | 3 | 18 |
| 147.74 | 0.00 | - | 5 | 13 | 215.00 | 11.45 | 0.00 | - | 10 | 24 |
| 144.15 | +9.00 | +6.66% | 2 | 299 | 220.00 | 11.10 | -1.45 | -11.55% | 6 | 81 |
| 141.10 | +13.08 | +10.22% | 2 | 43 | 225.00 | 12.20 | -1.22 | -9.09% | 2 | 31 |
| 136.50 | -0.47 | -0.34% | 9 | 196 | 230.00 | 14.00 | 0.00 | - | 10 | 831 |
| 133.00 | +15.45 | +13.14% | 3 | 16 | 235.00 | 15.36 | 0.00 | - | 4 | 57 |
| 129.00 | 0.00 | - | 1 | 68 | 240.00 | 16.00 | 0.00 | - | 16 | 112 |
| 110.32 | 0.00 | - | 1 | 15 | 245.00 | 17.00 | 0.00 | - | 32 | 89 |
| 118.24 | 0.00 | - | 2 | 279 | 250.00 | 16.80 | -1.90 | -10.16% | 16 | 140 |
| 118.31 | 0.00 | - | 1 | 74 | 255.00 | 19.75 | 0.00 | - | 1 | 71 |
| 113.00 | 0.00 | - | 7 | 146 | 260.00 | 19.67 | -0.93 | -4.51% | 1 | 132 |
| 115.00 | +5.23 | +4.76% | 4 | 123 | 265.00 | 20.89 | -1.61 | -7.16% | 1 | 161 |
| 108.70 | +2.08 | +1.95% | 4 | 217 | 270.00 | 22.00 | -2.08 | -8.64% | 1 | 138 |
| 98.50 | 0.00 | - | 2 | 91 | 275.00 | 23.50 | -1.80 | -7.11% | 4 | 247 |
| 105.30 | +6.00 | +6.04% | 2 | 662 | 280.00 | 24.45 | -1.60 | -6.14% | 21 | 255 |
| 100.00 | +3.93 | +4.09% | 1 | 148 | 285.00 | 28.06 | 0.00 | - | 2 | 920 |
| 93.65 | 0.00 | - | 1 | 212 | 290.00 | 29.80 | 0.00 | - | 91 | 142 |
| 93.10 | -0.05 | -0.05% | 1 | 158 | 295.00 | 31.25 | 0.00 | - | 1 | 315 |
| 91.00 | +2.20 | +2.48% | 118 | 475 | 300.00 | 30.34 | -2.06 | -6.36% | 39 | 323 |
| 87.78 | +3.16 | +3.73% | 101 | 221 | 305.00 | 34.80 | 0.00 | - | 1 | 57 |
| 84.34 | +2.28 | +2.78% | 5 | 292 | 310.00 | 36.72 | 0.00 | - | 1 | 244 |
| 78.00 | 0.00 | - | 5 | 131 | 315.00 | 38.20 | 0.00 | - | 2 | 57 |
| 79.29 | +2.07 | +2.68% | 6 | 131 | 320.00 | 38.40 | -1.60 | -4.00% | 10 | 227 |
| 76.47 | +3.17 | +4.32% | 275 | 144 | 325.00 | 37.10 | -5.40 | -12.71% | 1 | 73 |
| 72.70 | +1.80 | +2.54% | 113 | 215 | 330.00 | 41.52 | -3.13 | -7.01% | 63 | 81 |
| 69.20 | +0.20 | +0.29% | 7 | 250 | 335.00 | 43.53 | -2.97 | -6.39% | 44 | 14 |
| 69.46 | +2.46 | +3.67% | 8 | 177 | 340.00 | 46.87 | -12.63 | -21.23% | 5 | 1 |
| 67.48 | +4.63 | +7.37% | 3 | 125 | 345.00 | 51.70 | 0.00 | - | 5 | 57 |
| 65.30 | +4.25 | +6.96% | 41 | 507 | 350.00 | 54.00 | 0.00 | - | 1 | 149 |
| 60.02 | 0.00 | - | 16 | 34 | 355.00 | 59.40 | 0.00 | - | 10 | 72 |
| 60.00 | +2.92 | +5.12% | 14 | 235 | 360.00 | 55.15 | -2.24 | -3.90% | 1 | 9 |
| 56.75 | +5.80 | +11.38% | 1 | 34 | 365.00 | 64.95 | 0.00 | - | 1 | 2 |
| 54.90 | +1.89 | +3.57% | 3 | 70 | 370.00 | 62.73 | 0.00 | - | 16 | 17 |
| 49.25 | 0.00 | - | 10 | 334 | 375.00 | 62.75 | -10.03 | -13.78% | 1 | 1 |
| 50.45 | +1.49 | +3.04% | 156 | 301 | 380.00 | 69.17 | 0.00 | - | 3 | 41 |
| 48.45 | +2.80 | +6.13% | 31 | 52 | 385.00 | - | - | - | - | - |
| 46.40 | +2.28 | +5.17% | 3 | 234 | 390.00 | 74.47 | 0.00 | - | 14 | 158 |
| 46.07 | -0.93 | -1.98% | 2 | 4 | 395.00 | - | - | - | - | - |
| 42.86 | +0.51 | +1.20% | 224 | 429 | 400.00 | 98.00 | 0.00 | - | 12 | 33 |
| 41.70 | +0.25 | +0.60% | 1 | 50 | 405.00 | - | - | - | - | - |
| 39.50 | +1.30 | +3.40% | 1 | 185 | 410.00 | 95.28 | 0.00 | - | 26 | 25 |
| 29.48 | 0.00 | - | 2 | 43 | 415.00 | - | - | - | - | - |
| 37.00 | +2.30 | +6.63% | 13 | 554 | 420.00 | 99.10 | 0.00 | - | 33 | 33 |
| 27.45 | 0.00 | - | 100 | 100 | 425.00 | - | - | - | - | - |
| 33.50 | 0.00 | - | 12 | 202 | 430.00 | 133.00 | 0.00 | - | - | 1 |
| 32.00 | 0.00 | - | 12 | 14 | 435.00 | - | - | - | - | - |
| 28.15 | 0.00 | - | 1 | 334 | 440.00 | 122.15 | 0.00 | - | 1 | 1 |
| 22.62 | 0.00 | - | - | 19 | 445.00 | - | - | - | - | - |
| 28.00 | -0.12 | -0.43% | 4 | 359 | 450.00 | - | - | - | - | - |
| 27.27 | 0.00 | - | 100 | 601 | 455.00 | - | - | - | - | - |
| 24.25 | 0.00 | - | 1 | 446 | 460.00 | 150.94 | 0.00 | - | 2 | 0 |
| 24.25 | 0.00 | - | 1 | 5 | 465.00 | - | - | - | - | - |
| 21.40 | 0.00 | - | 15 | 42 | 470.00 | - | - | - | - | - |
| 22.90 | +1.90 | +9.05% | 1 | 73 | 480.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.