| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200228C00115000 | 2020-02-21 2:09PM EST | 115.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT200228C00120000 | 2020-02-20 12:02PM EST | 120.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT200228C00125000 | 2020-02-21 2:25PM EST | 125.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT200228C00130000 | 2020-02-21 2:21PM EST | 130.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT200228C00135000 | 2020-02-21 3:02PM EST | 135.00 | 43.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT200228C00140000 | 2020-02-21 2:59PM EST | 140.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT200228C00141000 | 2020-01-31 11:18AM EST | 141.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT200228C00143000 | 2020-02-18 12:04AM EST | 143.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSFT200228C00144000 | 2020-02-21 10:40AM EST | 144.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT200228C00145000 | 2020-02-20 2:23PM EST | 145.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT200228C00146000 | 2020-02-18 3:20PM EST | 146.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT200228C00147000 | 2020-02-11 10:51AM EST | 147.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT200228C00148000 | 2020-02-21 3:28PM EST | 148.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| MSFT200228C00149000 | 2020-02-21 11:13AM EST | 149.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| MSFT200228C00150000 | 2020-02-21 3:43PM EST | 150.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MSFT200228C00152500 | 2020-02-21 3:33PM EST | 152.50 | 25.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT200228C00155000 | 2020-02-21 3:58PM EST | 155.00 | 23.71 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT200228C00157500 | 2020-02-21 3:53PM EST | 157.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| MSFT200228C00160000 | 2020-02-21 3:36PM EST | 160.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| MSFT200228C00162500 | 2020-02-21 3:32PM EST | 162.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MSFT200228C00165000 | 2020-02-21 3:45PM EST | 165.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| MSFT200228C00167500 | 2020-02-21 3:57PM EST | 167.50 | 11.73 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| MSFT200228C00170000 | 2020-02-21 3:59PM EST | 170.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 0.00% |
| MSFT200228C00172500 | 2020-02-21 3:57PM EST | 172.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 998 | 0 | 0.00% |
| MSFT200228C00175000 | 2020-02-21 3:59PM EST | 175.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3,954 | 0 | 0.00% |
| MSFT200228C00177500 | 2020-02-21 3:59PM EST | 177.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4,588 | 0 | 0.00% |
| MSFT200228C00180000 | 2020-02-21 3:59PM EST | 180.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 27,934 | 0 | 1.56% |
| MSFT200228C00182500 | 2020-02-21 3:59PM EST | 182.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 14,681 | 0 | 6.25% |
| MSFT200228C00185000 | 2020-02-21 3:59PM EST | 185.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 38,735 | 0 | 6.25% |
| MSFT200228C00187500 | 2020-02-21 3:59PM EST | 187.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13,931 | 0 | 12.50% |
| MSFT200228C00190000 | 2020-02-21 3:59PM EST | 190.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14,165 | 0 | 12.50% |
| MSFT200228C00192500 | 2020-02-21 3:59PM EST | 192.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,236 | 0 | 12.50% |
| MSFT200228C00195000 | 2020-02-21 3:57PM EST | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,465 | 0 | 12.50% |
| MSFT200228C00197500 | 2020-02-21 3:54PM EST | 197.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 25.00% |
| MSFT200228C00200000 | 2020-02-21 3:59PM EST | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,012 | 0 | 25.00% |
| MSFT200228C00202500 | 2020-02-21 3:52PM EST | 202.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 25.00% |
| MSFT200228C00205000 | 2020-02-21 3:44PM EST | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 25.00% |
| MSFT200228C00207500 | 2020-02-21 3:47PM EST | 207.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| MSFT200228C00210000 | 2020-02-21 3:59PM EST | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 25.00% |
| MSFT200228C00212500 | 2020-02-21 1:36PM EST | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| MSFT200228C00215000 | 2020-02-21 2:12PM EST | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| MSFT200228C00217500 | 2020-02-21 3:56PM EST | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MSFT200228C00220000 | 2020-02-21 3:53PM EST | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT200228C00225000 | 2020-02-21 2:47PM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| MSFT200228C00230000 | 2020-02-20 9:53AM EST | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT200228C00235000 | 2020-02-20 3:56PM EST | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| MSFT200228C00240000 | 2020-02-20 12:29PM EST | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| MSFT200228C00245000 | 2020-02-19 11:34AM EST | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT200228C00250000 | 2020-02-18 10:54AM EST | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| MSFT200228C00255000 | 2020-02-18 10:25AM EST | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT200228C00260000 | 2020-02-20 10:04AM EST | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT200228C00265000 | 2020-02-21 2:35PM EST | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200228P00115000 | 2020-02-21 3:22PM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 985 | 0 | 50.00% |
| MSFT200228P00120000 | 2020-02-21 3:48PM EST | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 50.00% |
| MSFT200228P00125000 | 2020-02-21 3:49PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,119 | 0 | 50.00% |
| MSFT200228P00130000 | 2020-02-21 3:52PM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 50.00% |
| MSFT200228P00135000 | 2020-02-21 3:57PM EST | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 50.00% |
| MSFT200228P00140000 | 2020-02-21 3:59PM EST | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 50.00% |
| MSFT200228P00141000 | 2020-02-21 3:55PM EST | 141.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 50.00% |
| MSFT200228P00142000 | 2020-02-21 3:40PM EST | 142.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| MSFT200228P00143000 | 2020-02-21 3:50PM EST | 143.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| MSFT200228P00144000 | 2020-02-21 3:14PM EST | 144.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 50.00% |
| MSFT200228P00145000 | 2020-02-21 3:58PM EST | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| MSFT200228P00146000 | 2020-02-21 3:44PM EST | 146.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 50.00% |
| MSFT200228P00147000 | 2020-02-21 3:34PM EST | 147.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 25.00% |
| MSFT200228P00148000 | 2020-02-21 3:48PM EST | 148.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 25.00% |
| MSFT200228P00149000 | 2020-02-21 3:41PM EST | 149.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 25.00% |
| MSFT200228P00150000 | 2020-02-21 3:59PM EST | 150.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,327 | 0 | 25.00% |
| MSFT200228P00152500 | 2020-02-21 3:46PM EST | 152.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 25.00% |
| MSFT200228P00155000 | 2020-02-21 3:57PM EST | 155.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,059 | 0 | 25.00% |
| MSFT200228P00157500 | 2020-02-21 3:59PM EST | 157.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 25.00% |
| MSFT200228P00160000 | 2020-02-21 3:59PM EST | 160.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,367 | 0 | 25.00% |
| MSFT200228P00162500 | 2020-02-21 3:59PM EST | 162.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| MSFT200228P00165000 | 2020-02-21 3:59PM EST | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,141 | 0 | 12.50% |
| MSFT200228P00167500 | 2020-02-21 3:56PM EST | 167.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,299 | 0 | 12.50% |
| MSFT200228P00170000 | 2020-02-21 3:59PM EST | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5,580 | 0 | 12.50% |
| MSFT200228P00172500 | 2020-02-21 3:59PM EST | 172.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2,311 | 0 | 6.25% |
| MSFT200228P00175000 | 2020-02-21 3:59PM EST | 175.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 8,662 | 0 | 3.13% |
| MSFT200228P00177500 | 2020-02-21 3:59PM EST | 177.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 7,486 | 0 | 1.56% |
| MSFT200228P00180000 | 2020-02-21 3:59PM EST | 180.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 32,147 | 0 | 0.00% |
| MSFT200228P00182500 | 2020-02-21 3:58PM EST | 182.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10,311 | 0 | 0.00% |
| MSFT200228P00185000 | 2020-02-21 3:59PM EST | 185.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2,402 | 0 | 0.00% |
| MSFT200228P00187500 | 2020-02-21 3:58PM EST | 187.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 0.00% |
| MSFT200228P00190000 | 2020-02-21 3:59PM EST | 190.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 983 | 0 | 0.00% |
| MSFT200228P00192500 | 2020-02-21 3:06PM EST | 192.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT200228P00195000 | 2020-02-21 3:53PM EST | 195.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| MSFT200228P00197500 | 2020-02-21 12:41PM EST | 197.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT200228P00200000 | 2020-02-21 2:54PM EST | 200.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MSFT200228P00202500 | 2020-02-19 10:07AM EST | 202.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200228P00205000 | 2020-02-21 3:58PM EST | 205.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT200228P00207500 | 2020-02-18 12:04AM EST | 207.50 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT200228P00210000 | 2020-02-20 9:45AM EST | 210.00 | 23.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT200228P00215000 | 2020-02-19 10:04AM EST | 215.00 | 27.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT200228P00225000 | 2020-02-11 10:57AM EST | 225.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT200228P00255000 | 2020-02-20 1:35PM EST | 255.00 | 75.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200228P00260000 | 2020-02-20 11:32AM EST | 260.00 | 80.05 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSFT200228P00265000 | 2020-02-21 10:39AM EST | 265.00 | 84.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |