| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT190920C00060000 | 2019-09-12 3:24PM EDT | 60.00 | 76.75 | 76.90 | 77.05 | -1.40 | -1.79% | 1 | 211 | 0.00% |
| MSFT190920C00065000 | 2019-09-12 10:28AM EDT | 65.00 | 72.50 | 71.85 | 72.75 | 0.00 | - | 12 | 13 | 376.17% |
| MSFT190920C00070000 | 2019-09-12 10:28AM EDT | 70.00 | 67.50 | 65.05 | 68.85 | 0.00 | - | 1 | 1 | 446.68% |
| MSFT190920C00075000 | 2019-08-13 3:33PM EDT | 75.00 | 63.54 | 59.90 | 64.20 | 0.00 | - | 12 | 0 | 429.69% |
| MSFT190920C00080000 | 2019-09-16 10:19AM EDT | 80.00 | 56.32 | 55.75 | 58.10 | 0.00 | - | 2 | 26 | 317.58% |
| MSFT190920C00085000 | 2019-08-21 2:35PM EDT | 85.00 | 53.70 | 51.40 | 53.95 | 0.00 | - | 3 | 4 | 245.31% |
| MSFT190920C00090000 | 2019-09-17 9:30AM EDT | 90.00 | 46.96 | 46.90 | 47.05 | -1.79 | -3.67% | 1 | 0 | 0.00% |
| MSFT190920C00095000 | 2019-09-16 3:20PM EDT | 95.00 | 41.51 | 41.90 | 42.05 | 0.00 | - | 3 | 11 | 0.00% |
| MSFT190920C00100000 | 2019-09-17 9:30AM EDT | 100.00 | 36.43 | 36.95 | 37.05 | -0.07 | -0.19% | 4 | 395 | 0.00% |
| MSFT190920C00105000 | 2019-09-16 3:15PM EDT | 105.00 | 31.54 | 31.95 | 32.05 | 0.00 | - | 6 | 128 | 0.00% |
| MSFT190920C00110000 | 2019-09-17 3:20PM EDT | 110.00 | 27.00 | 26.95 | 27.05 | +0.70 | +2.66% | 15 | 214 | 0.00% |
| MSFT190920C00115000 | 2019-09-17 1:08PM EDT | 115.00 | 21.86 | 21.95 | 22.10 | +0.48 | +2.25% | 1 | 763 | 0.00% |
| MSFT190920C00120000 | 2019-09-17 2:38PM EDT | 120.00 | 16.97 | 16.95 | 17.05 | +0.35 | +2.11% | 29 | 4,702 | 0.00% |
| MSFT190920C00121000 | 2019-09-12 10:26AM EDT | 121.00 | 17.00 | 15.95 | 16.10 | 0.00 | - | 4 | 31 | 0.00% |
| MSFT190920C00122000 | 2019-08-26 11:12AM EDT | 122.00 | 13.95 | 14.95 | 15.10 | 0.00 | - | 18 | 20 | 0.00% |
| MSFT190920C00123000 | 2019-09-17 2:09PM EDT | 123.00 | 13.80 | 14.00 | 14.05 | -0.50 | -3.50% | 30 | 22 | 0.00% |
| MSFT190920C00124000 | 2019-09-13 2:36PM EDT | 124.00 | 13.20 | 12.90 | 13.35 | 0.00 | - | 10 | 10 | 35.94% |
| MSFT190920C00125000 | 2019-09-17 3:09PM EDT | 125.00 | 11.97 | 12.00 | 12.10 | +0.40 | +3.46% | 222 | 31,661 | 0.00% |
| MSFT190920C00126000 | 2019-09-11 11:47AM EDT | 126.00 | 9.85 | 11.00 | 11.15 | 0.00 | - | 2 | 46 | 0.00% |
| MSFT190920C00127000 | 2019-09-13 3:01PM EDT | 127.00 | 10.40 | 10.00 | 10.25 | 0.00 | - | 1 | 158 | 0.00% |
| MSFT190920C00128000 | 2019-09-13 2:51PM EDT | 128.00 | 9.38 | 9.00 | 9.20 | 0.00 | - | 3 | 109 | 0.00% |
| MSFT190920C00129000 | 2019-09-17 10:33AM EDT | 129.00 | 8.10 | 8.05 | 8.20 | +0.60 | +8.00% | 4 | 193 | 0.00% |
| MSFT190920C00130000 | 2019-09-17 3:21PM EDT | 130.00 | 7.10 | 7.05 | 7.15 | +0.61 | +9.40% | 829 | 10,434 | 0.00% |
| MSFT190920C00131000 | 2019-09-17 3:22PM EDT | 131.00 | 6.15 | 6.10 | 6.15 | +0.55 | +9.82% | 848 | 1,436 | 0.00% |
| MSFT190920C00132000 | 2019-09-17 3:02PM EDT | 132.00 | 5.10 | 5.15 | 5.20 | +0.43 | +9.21% | 42 | 339 | 0.00% |
| MSFT190920C00133000 | 2019-09-17 2:14PM EDT | 133.00 | 4.20 | 4.20 | 4.30 | +0.35 | +9.09% | 104 | 781 | 0.00% |
| MSFT190920C00134000 | 2019-09-17 3:22PM EDT | 134.00 | 3.40 | 3.35 | 3.40 | +0.40 | +13.33% | 203 | 1,571 | 15.14% |
| MSFT190920C00135000 | 2019-09-17 3:23PM EDT | 135.00 | 2.57 | 2.55 | 2.58 | +0.27 | +11.74% | 1,863 | 20,058 | 17.58% |
| MSFT190920C00136000 | 2019-09-17 3:20PM EDT | 136.00 | 1.85 | 1.83 | 1.85 | +0.23 | +14.20% | 1,565 | 3,103 | 18.26% |
| MSFT190920C00137000 | 2019-09-17 3:26PM EDT | 137.00 | 1.23 | 1.23 | 1.23 | +0.12 | +10.81% | 3,658 | 6,655 | 18.31% |
| MSFT190920C00138000 | 2019-09-17 3:19PM EDT | 138.00 | 0.76 | 0.74 | 0.76 | +0.07 | +10.14% | 4,135 | 8,559 | 18.36% |
| MSFT190920C00139000 | 2019-09-17 3:21PM EDT | 139.00 | 0.41 | 0.40 | 0.41 | +0.01 | +2.50% | 1,938 | 5,006 | 17.92% |
| MSFT190920C00140000 | 2019-09-17 3:23PM EDT | 140.00 | 0.21 | 0.20 | 0.21 | 0.00 | - | 6,218 | 68,687 | 17.97% |
| MSFT190920C00141000 | 2019-09-17 3:24PM EDT | 141.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 862 | 4,887 | 18.56% |
| MSFT190920C00142000 | 2019-09-17 3:20PM EDT | 142.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 4,130 | 20,105 | 20.02% |
| MSFT190920C00143000 | 2019-09-17 3:21PM EDT | 143.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2,440 | 4,537 | 21.88% |
| MSFT190920C00144000 | 2019-09-17 3:10PM EDT | 144.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 126 | 4,813 | 23.83% |
| MSFT190920C00145000 | 2019-09-17 3:10PM EDT | 145.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 217 | 28,617 | 25.59% |
| MSFT190920C00146000 | 2019-09-17 2:22PM EDT | 146.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 87 | 2,834 | 26.56% |
| MSFT190920C00147000 | 2019-09-17 2:08PM EDT | 147.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 36 | 1,911 | 29.30% |
| MSFT190920C00148000 | 2019-09-17 10:54AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,503 | 28.91% |
| MSFT190920C00149000 | 2019-09-17 12:08PM EDT | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,152 | 31.25% |
| MSFT190920C00150000 | 2019-09-17 3:00PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 17,034 | 33.59% |
| MSFT190920C00152500 | 2019-09-16 10:44AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,326 | 39.06% |
| MSFT190920C00155000 | 2019-09-17 1:21PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 6,365 | 44.53% |
| MSFT190920C00157500 | 2019-09-13 1:26PM EDT | 157.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 89 | 746 | 50.00% |
| MSFT190920C00160000 | 2019-09-17 12:21PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 3,774 | 51.56% |
| MSFT190920C00165000 | 2019-09-12 12:23PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 777 | 64.06% |
| MSFT190920C00170000 | 2019-09-17 11:14AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 7,121 | 68.75% |
| MSFT190920C00175000 | 2019-08-05 10:03AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 78.13% |
| MSFT190920C00180000 | 2019-07-26 11:47AM EDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 90.63% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT190920P00060000 | 2019-05-23 2:43PM EDT | 60.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 350 | 501 | 293.75% |
| MSFT190920P00065000 | 2019-06-07 11:02AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 925 | 1,000 | 250.00% |
| MSFT190920P00070000 | 2019-07-18 1:59PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 1,547 | 225.00% |
| MSFT190920P00075000 | 2019-07-22 2:09PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 243 | 187.50% |
| MSFT190920P00080000 | 2019-08-23 3:50PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 454 | 168.75% |
| MSFT190920P00085000 | 2019-08-26 2:55PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,058 | 150.00% |
| MSFT190920P00090000 | 2019-09-13 3:33PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 2,563 | 140.63% |
| MSFT190920P00095000 | 2019-09-12 12:50PM EDT | 95.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 30 | 2,423 | 125.00% |
| MSFT190920P00100000 | 2019-09-12 2:51PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 4,328 | 100.00% |
| MSFT190920P00105000 | 2019-09-12 3:39PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 8,533 | 87.50% |
| MSFT190920P00110000 | 2019-09-17 10:57AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,287 | 71.88% |
| MSFT190920P00115000 | 2019-09-17 12:15PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 8,226 | 59.38% |
| MSFT190920P00120000 | 2019-09-17 1:36PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 85 | 15,811 | 52.34% |
| MSFT190920P00121000 | 2019-09-16 1:45PM EDT | 121.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 570 | 53.52% |
| MSFT190920P00122000 | 2019-09-16 2:18PM EDT | 122.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 389 | 656 | 50.78% |
| MSFT190920P00123000 | 2019-09-17 3:03PM EDT | 123.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 103 | 1,715 | 45.31% |
| MSFT190920P00124000 | 2019-09-17 2:18PM EDT | 124.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 41 | 1,090 | 44.53% |
| MSFT190920P00125000 | 2019-09-17 3:01PM EDT | 125.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 248 | 14,973 | 43.16% |
| MSFT190920P00126000 | 2019-09-17 3:22PM EDT | 126.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 53 | 1,242 | 40.04% |
| MSFT190920P00127000 | 2019-09-17 3:00PM EDT | 127.00 | 0.03 | 0.04 | 0.05 | -0.05 | -62.50% | 41 | 1,060 | 38.28% |
| MSFT190920P00128000 | 2019-09-17 3:17PM EDT | 128.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 164 | 3,807 | 35.94% |
| MSFT190920P00129000 | 2019-09-17 2:55PM EDT | 129.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 377 | 1,127 | 33.59% |
| MSFT190920P00130000 | 2019-09-17 3:04PM EDT | 130.00 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 715 | 23,578 | 32.42% |
| MSFT190920P00131000 | 2019-09-17 3:03PM EDT | 131.00 | 0.13 | 0.12 | 0.13 | -0.10 | -43.48% | 192 | 4,572 | 30.47% |
| MSFT190920P00132000 | 2019-09-17 3:07PM EDT | 132.00 | 0.17 | 0.17 | 0.18 | -0.18 | -51.43% | 216 | 2,550 | 28.91% |
| MSFT190920P00133000 | 2019-09-17 3:22PM EDT | 133.00 | 0.25 | 0.24 | 0.25 | -0.24 | -48.98% | 577 | 5,231 | 27.25% |
| MSFT190920P00134000 | 2019-09-17 3:25PM EDT | 134.00 | 0.37 | 0.37 | 0.38 | -0.29 | -43.94% | 935 | 3,403 | 26.37% |
| MSFT190920P00135000 | 2019-09-17 3:25PM EDT | 135.00 | 0.55 | 0.55 | 0.56 | -0.39 | -41.49% | 1,525 | 26,278 | 25.29% |
| MSFT190920P00136000 | 2019-09-17 3:25PM EDT | 136.00 | 0.82 | 0.83 | 0.85 | -0.46 | -35.94% | 2,660 | 11,155 | 24.93% |
| MSFT190920P00137000 | 2019-09-17 3:13PM EDT | 137.00 | 1.25 | 1.21 | 1.23 | -0.48 | -27.75% | 1,934 | 5,618 | 24.37% |
| MSFT190920P00138000 | 2019-09-17 3:01PM EDT | 138.00 | 1.79 | 1.72 | 1.73 | -0.53 | -22.84% | 578 | 3,701 | 23.98% |
| MSFT190920P00139000 | 2019-09-17 3:06PM EDT | 139.00 | 2.46 | 2.38 | 2.42 | -0.63 | -20.39% | 522 | 2,369 | 25.03% |
| MSFT190920P00140000 | 2019-09-17 3:15PM EDT | 140.00 | 3.26 | 3.15 | 3.25 | -0.67 | -17.05% | 336 | 36,755 | 27.30% |
| MSFT190920P00141000 | 2019-09-17 11:34AM EDT | 141.00 | 4.16 | 4.05 | 4.15 | -0.34 | -7.56% | 23 | 583 | 30.08% |
| MSFT190920P00142000 | 2019-09-17 11:32AM EDT | 142.00 | 5.15 | 5.00 | 5.10 | -0.65 | -11.21% | 16 | 506 | 33.40% |
| MSFT190920P00143000 | 2019-09-17 9:44AM EDT | 143.00 | 5.95 | 6.00 | 6.10 | -0.82 | -12.11% | 2 | 334 | 37.79% |
| MSFT190920P00144000 | 2019-09-13 3:21PM EDT | 144.00 | 7.10 | 7.00 | 7.05 | 0.00 | - | 29 | 112 | 40.48% |
| MSFT190920P00145000 | 2019-09-17 12:30PM EDT | 145.00 | 8.10 | 8.00 | 8.05 | -0.45 | -5.26% | 2 | 640 | 44.43% |
| MSFT190920P00146000 | 2019-09-06 2:55PM EDT | 146.00 | 6.50 | 8.95 | 9.15 | 0.00 | - | 5 | 49 | 51.66% |
| MSFT190920P00147000 | 2019-08-30 12:45PM EDT | 147.00 | 9.90 | 9.90 | 10.20 | 0.00 | - | 2 | 0 | 52.05% |
| MSFT190920P00149000 | 2019-08-21 9:46AM EDT | 149.00 | 10.10 | 11.90 | 12.15 | 0.00 | - | - | 0 | 58.35% |
| MSFT190920P00150000 | 2019-09-12 10:38AM EDT | 150.00 | 12.15 | 13.00 | 13.15 | 0.00 | - | 360 | 28 | 63.87% |
| MSFT190920P00152500 | 2019-09-16 12:13AM EDT | 152.50 | 15.45 | 15.40 | 15.65 | 0.00 | - | - | - | 70.22% |
| MSFT190920P00155000 | 2019-09-06 9:34AM EDT | 155.00 | 16.05 | 17.90 | 18.25 | 0.00 | - | 18 | 18 | 80.66% |
| MSFT190920P00157500 | 2019-08-22 10:43AM EDT | 157.50 | 20.60 | 20.45 | 20.95 | 0.00 | - | - | 0 | 94.24% |
| MSFT190920P00160000 | 2019-08-14 10:28AM EDT | 160.00 | 24.25 | 21.60 | 25.00 | 0.00 | - | 6 | 0 | 106.45% |
| MSFT190920P00165000 | 2019-08-12 12:06AM EDT | 165.00 | 27.45 | 27.20 | 31.35 | 0.00 | - | - | 0 | 156.40% |
| MSFT190920P00170000 | 2019-08-23 12:43PM EDT | 170.00 | 35.80 | 32.75 | 33.15 | 0.00 | - | 24 | 0 | 116.02% |
| MSFT190920P00175000 | 2019-09-16 12:13AM EDT | 175.00 | 37.50 | 37.95 | 38.15 | 0.00 | - | - | - | 135.55% |
| MSFT190920P00180000 | 2019-09-12 3:54PM EDT | 180.00 | 42.15 | 43.00 | 43.15 | 0.00 | - | 16 | 10 | 149.61% |