Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.482,80 -183,54 (-0,55%) Nasdaq
13.208,61 +7,34 (+0,06%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
91,13 -0,58 (-0,63%) Bitcoin EUR
25.390,13 -247,05 (-0,96%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:24PM EDT. Mercato aperto.
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00170000 | 2023-09-28 2:16PM EDT | 170.00 | 144.00 | 145.90 | 146.05 | 0.00 | - | 7 | 26 | 558.20% |
| MSFT230929C00180000 | 2023-09-28 3:54PM EDT | 180.00 | 133.40 | 135.95 | 136.15 | 0.00 | - | 2 | 13 | 524.61% |
| MSFT230929C00190000 | 2023-09-28 12:03PM EDT | 190.00 | 127.20 | 125.75 | 125.90 | +3.35 | +2.70% | 1 | 3 | 438.28% |
| MSFT230929C00200000 | 2023-09-20 2:26PM EDT | 200.00 | 117.20 | 115.95 | 116.15 | -8.90 | -7.06% | 2 | 8 | 436.52% |
| MSFT230929C00210000 | 2023-08-22 2:11PM EDT | 210.00 | 114.70 | 109.20 | 111.55 | 0.00 | - | - | 3 | 646.88% |
| MSFT230929C00220000 | 2023-09-11 12:09PM EDT | 220.00 | 97.30 | 96.00 | 96.15 | -20.15 | -17.16% | 3 | 1 | 358.59% |
| MSFT230929C00225000 | 2023-09-29 9:52AM EDT | 225.00 | 92.80 | 90.80 | 91.00 | +7.68 | +9.02% | 6 | 5 | 317.38% |
| MSFT230929C00230000 | 2023-09-22 10:19AM EDT | 230.00 | 89.17 | 85.80 | 86.00 | 0.00 | - | 1 | 31 | 299.22% |
| MSFT230929C00235000 | 2023-09-21 1:40PM EDT | 235.00 | 87.12 | 80.80 | 81.00 | 0.00 | - | 1 | 15 | 281.64% |
| MSFT230929C00240000 | 2023-09-25 9:35AM EDT | 240.00 | 77.90 | 75.80 | 76.00 | +2.00 | +2.64% | 3 | 32 | 264.06% |
| MSFT230929C00245000 | 2023-09-28 11:32AM EDT | 245.00 | 73.00 | 70.80 | 71.00 | +4.43 | +6.46% | 4 | 35 | 246.88% |
| MSFT230929C00250000 | 2023-09-28 12:38PM EDT | 250.00 | 65.13 | 65.90 | 66.10 | 0.00 | - | 12 | 13 | 240.04% |
| MSFT230929C00255000 | 2023-09-28 9:46AM EDT | 255.00 | 55.22 | 60.80 | 61.00 | 0.00 | - | 1 | 77 | 213.09% |
| MSFT230929C00260000 | 2023-09-26 11:47AM EDT | 260.00 | 57.16 | 55.90 | 56.10 | +5.27 | +10.16% | 2 | 86 | 205.66% |
| MSFT230929C00265000 | 2023-09-25 2:32PM EDT | 265.00 | 51.20 | 50.95 | 51.10 | 0.00 | - | 3 | 132 | 190.53% |
| MSFT230929C00270000 | 2023-09-29 10:23AM EDT | 270.00 | 47.90 | 45.90 | 46.10 | +4.15 | +9.49% | 3 | 224 | 171.68% |
| MSFT230929C00275000 | 2023-09-28 1:30PM EDT | 275.00 | 42.65 | 40.80 | 40.95 | +3.95 | +10.21% | 3 | 225 | 145.51% |
| MSFT230929C00277500 | 2023-09-29 10:15AM EDT | 277.50 | 41.40 | 38.40 | 38.55 | +2.85 | +7.39% | 3 | 8 | 144.82% |
| MSFT230929C00280000 | 2023-09-29 12:06PM EDT | 280.00 | 37.80 | 35.85 | 36.00 | +3.58 | +10.46% | 21 | 219 | 133.20% |
| MSFT230929C00282500 | 2023-09-26 11:42AM EDT | 282.50 | 35.85 | 33.30 | 33.45 | +6.05 | +20.30% | 14 | 26 | 121.48% |
| MSFT230929C00285000 | 2023-09-28 11:30AM EDT | 285.00 | 32.30 | 30.85 | 31.00 | +4.30 | +15.36% | 3 | 272 | 116.89% |
| MSFT230929C00287500 | 2023-09-29 11:12AM EDT | 287.50 | 30.55 | 28.45 | 28.60 | +7.25 | +31.12% | 2 | 39 | 114.36% |
| MSFT230929C00290000 | 2023-09-29 1:01PM EDT | 290.00 | 26.75 | 25.80 | 26.00 | +3.10 | +13.11% | 33 | 299 | 99.02% |
| MSFT230929C00292500 | 2023-09-29 9:37AM EDT | 292.50 | 25.20 | 23.35 | 23.50 | +3.90 | +18.31% | 12 | 146 | 92.29% |
| MSFT230929C00295000 | 2023-09-29 12:20PM EDT | 295.00 | 22.89 | 20.90 | 21.05 | +2.59 | +12.76% | 6 | 259 | 86.43% |
| MSFT230929C00297500 | 2023-09-29 9:36AM EDT | 297.50 | 19.45 | 18.30 | 18.50 | +3.45 | +21.56% | 3 | 62 | 74.41% |
| MSFT230929C00300000 | 2023-09-29 12:48PM EDT | 300.00 | 17.12 | 15.85 | 16.05 | +3.62 | +26.81% | 120 | 677 | 68.26% |
| MSFT230929C00302500 | 2023-09-29 11:52AM EDT | 302.50 | 15.25 | 13.60 | 13.80 | +4.20 | +38.01% | 8 | 608 | 68.21% |
| MSFT230929C00305000 | 2023-09-29 1:02PM EDT | 305.00 | 11.25 | 11.05 | 11.20 | +2.34 | +26.26% | 85 | 936 | 56.40% |
| MSFT230929C00307500 | 2023-09-29 1:06PM EDT | 307.50 | 8.45 | 8.45 | 8.50 | +2.15 | +34.13% | 180 | 540 | 43.12% |
| MSFT230929C00310000 | 2023-09-29 1:03PM EDT | 310.00 | 6.15 | 5.75 | 5.95 | +1.70 | +38.20% | 731 | 1,847 | 32.03% |
| MSFT230929C00312500 | 2023-09-29 1:08PM EDT | 312.50 | 3.41 | 3.35 | 3.45 | +0.92 | +36.95% | 2,553 | 3,743 | 21.78% |
| MSFT230929C00315000 | 2023-09-29 1:08PM EDT | 315.00 | 1.34 | 1.48 | 1.53 | +0.21 | +18.58% | 5,838 | 8,023 | 18.68% |
| MSFT230929C00317500 | 2023-09-29 1:09PM EDT | 317.50 | 0.29 | 0.26 | 0.27 | -0.17 | -36.96% | 12,767 | 8,397 | 14.19% |
| MSFT230929C00320000 | 2023-09-29 1:08PM EDT | 320.00 | 0.03 | 0.04 | 0.05 | -0.13 | -81.25% | 27,709 | 10,793 | 15.82% |
| MSFT230929C00322500 | 2023-09-29 1:08PM EDT | 322.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 6,549 | 6,238 | 19.53% |
| MSFT230929C00325000 | 2023-09-29 1:04PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,654 | 6,468 | 23.44% |
| MSFT230929C00327500 | 2023-09-29 1:09PM EDT | 327.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 243 | 3,046 | 28.52% |
| MSFT230929C00330000 | 2023-09-29 1:04PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 518 | 9,020 | 33.59% |
| MSFT230929C00332500 | 2023-09-29 11:58AM EDT | 332.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 3,289 | 38.28% |
| MSFT230929C00335000 | 2023-09-29 1:01PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 358 | 4,872 | 43.75% |
| MSFT230929C00337500 | 2023-09-29 12:31PM EDT | 337.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,967 | 48.44% |
| MSFT230929C00340000 | 2023-09-29 12:24PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 5,131 | 50.00% |
| MSFT230929C00342500 | 2023-09-29 1:09PM EDT | 342.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 931 | 53.13% |
| MSFT230929C00345000 | 2023-09-29 12:26PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 5,143 | 57.81% |
| MSFT230929C00347500 | 2023-09-29 11:21AM EDT | 347.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 453 | 62.50% |
| MSFT230929C00350000 | 2023-09-29 12:39PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 3,474 | 65.63% |
| MSFT230929C00352500 | 2023-09-29 10:26AM EDT | 352.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 455 | 71.88% |
| MSFT230929C00355000 | 2023-09-29 12:10PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 2,468 | 75.00% |
| MSFT230929C00357500 | 2023-09-28 11:27AM EDT | 357.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 783 | 78.13% |
| MSFT230929C00360000 | 2023-09-29 11:57AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,850 | 82.81% |
| MSFT230929C00362500 | 2023-09-27 3:58PM EDT | 362.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 188 | 87.50% |
| MSFT230929C00365000 | 2023-09-29 11:29AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 493 | 90.63% |
| MSFT230929C00367500 | 2023-09-22 3:54PM EDT | 367.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 13 | 93.75% |
| MSFT230929C00370000 | 2023-09-28 12:20PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 598 | 96.88% |
| MSFT230929C00372500 | 2023-09-22 1:18PM EDT | 372.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 45 | 103.13% |
| MSFT230929C00375000 | 2023-09-27 3:19PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 322 | 106.25% |
| MSFT230929C00377500 | 2023-09-21 10:52AM EDT | 377.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 109.38% |
| MSFT230929C00380000 | 2023-09-21 9:54AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 273 | 112.50% |
| MSFT230929C00385000 | 2023-09-25 9:30AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 300 | 118.75% |
| MSFT230929C00390000 | 2023-09-15 10:29AM EDT | 390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 468 | 128.13% |
| MSFT230929C00395000 | 2023-09-15 10:30AM EDT | 395.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 134.38% |
| MSFT230929C00400000 | 2023-09-27 2:53PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 287 | 143.75% |
| MSFT230929C00405000 | 2023-09-11 11:00AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 150.00% |
| MSFT230929C00410000 | 2023-09-27 3:00PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 156.25% |
| MSFT230929C00415000 | 2023-09-01 12:25PM EDT | 415.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 460 | 162.50% |
| MSFT230929C00420000 | 2023-09-25 9:35AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 23 | 168.75% |
| MSFT230929C00425000 | 2023-09-22 3:18PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 175.00% |
| MSFT230929C00430000 | 2023-09-07 1:25PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 181.25% |
| MSFT230929C00440000 | 2023-09-01 11:41AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 193.75% |
| MSFT230929C00445000 | 2023-09-27 9:30AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 196.88% |
| MSFT230929C00455000 | 2023-08-15 11:26AM EDT | 455.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 212.50% |
| MSFT230929C00460000 | 2023-09-06 2:32PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 218.75% |
| MSFT230929C00465000 | 2023-09-20 10:00AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 225.00% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00180000 | 2023-09-01 2:04PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 325.00% |
| MSFT230929P00190000 | 2023-09-15 9:33AM EDT | 190.00 | 0.53 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 293.75% |
| MSFT230929P00200000 | 2023-09-01 2:10PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 262.50% |
| MSFT230929P00210000 | 2023-09-05 2:44PM EDT | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 237.50% |
| MSFT230929P00220000 | 2023-09-21 3:23PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 212.50% |
| MSFT230929P00230000 | 2023-09-13 10:52AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 271 | 187.50% |
| MSFT230929P00235000 | 2023-09-21 2:14PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 299 | 175.00% |
| MSFT230929P00240000 | 2023-09-18 9:36AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 476 | 162.50% |
| MSFT230929P00245000 | 2023-09-25 9:53AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 145 | 153.13% |
| MSFT230929P00250000 | 2023-09-25 11:39AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 340 | 143.75% |
| MSFT230929P00255000 | 2023-09-27 2:49PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 313 | 131.25% |
| MSFT230929P00260000 | 2023-09-27 1:16PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 550 | 118.75% |
| MSFT230929P00265000 | 2023-09-27 10:07AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 351 | 109.38% |
| MSFT230929P00270000 | 2023-09-27 2:48PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 785 | 96.88% |
| MSFT230929P00272500 | 2023-09-27 2:14PM EDT | 272.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 515 | 93.75% |
| MSFT230929P00275000 | 2023-09-27 2:34PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 998 | 87.50% |
| MSFT230929P00277500 | 2023-09-27 3:51PM EDT | 277.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 152 | 81.25% |
| MSFT230929P00280000 | 2023-09-29 9:38AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 436 | 2,010 | 76.56% |
| MSFT230929P00282500 | 2023-09-28 12:25PM EDT | 282.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 464 | 71.88% |
| MSFT230929P00285000 | 2023-09-29 11:18AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,174 | 65.63% |
| MSFT230929P00287500 | 2023-09-29 10:05AM EDT | 287.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 1,073 | 60.94% |
| MSFT230929P00290000 | 2023-09-29 12:40PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 335 | 2,746 | 56.25% |
| MSFT230929P00292500 | 2023-09-29 12:24PM EDT | 292.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 81 | 1,567 | 50.00% |
| MSFT230929P00295000 | 2023-09-29 11:52AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 256 | 2,793 | 48.44% |
| MSFT230929P00297500 | 2023-09-29 12:45PM EDT | 297.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 104 | 2,385 | 42.97% |
| MSFT230929P00300000 | 2023-09-29 1:05PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 651 | 5,650 | 37.50% |
| MSFT230929P00302500 | 2023-09-29 1:04PM EDT | 302.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,119 | 1,522 | 32.03% |
| MSFT230929P00305000 | 2023-09-29 1:05PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 693 | 4,026 | 26.56% |
| MSFT230929P00307500 | 2023-09-29 1:04PM EDT | 307.50 | 0.01 | 0.01 | 0.02 | -0.31 | -96.88% | 1,754 | 2,970 | 22.66% |
| MSFT230929P00310000 | 2023-09-29 1:08PM EDT | 310.00 | 0.03 | 0.02 | 0.03 | -0.65 | -95.59% | 2,743 | 5,596 | 17.58% |
| MSFT230929P00312500 | 2023-09-29 1:09PM EDT | 312.50 | 0.10 | 0.10 | 0.11 | -1.35 | -93.10% | 5,504 | 3,214 | 14.45% |
| MSFT230929P00315000 | 2023-09-29 1:09PM EDT | 315.00 | 0.46 | 0.49 | 0.51 | -1.94 | -80.83% | 7,364 | 4,753 | 11.50% |
| MSFT230929P00317500 | 2023-09-29 1:09PM EDT | 317.50 | 1.85 | 1.80 | 1.89 | -2.17 | -53.98% | 11,413 | 2,568 | 0.00% |
| MSFT230929P00320000 | 2023-09-29 1:07PM EDT | 320.00 | 3.98 | 4.05 | 4.20 | -2.32 | -36.83% | 3,338 | 3,488 | 0.00% |
| MSFT230929P00322500 | 2023-09-29 1:01PM EDT | 322.50 | 6.05 | 6.30 | 6.45 | -3.55 | -36.98% | 702 | 1,832 | 0.00% |
| MSFT230929P00325000 | 2023-09-29 11:56AM EDT | 325.00 | 7.21 | 9.10 | 9.30 | -3.62 | -33.43% | 39 | 133 | 0.00% |
| MSFT230929P00327500 | 2023-09-29 11:58AM EDT | 327.50 | 9.88 | 11.65 | 11.80 | -3.82 | -27.88% | 4 | 405 | 0.00% |
| MSFT230929P00330000 | 2023-09-29 12:52PM EDT | 330.00 | 12.93 | 13.90 | 14.05 | -3.52 | -21.40% | 26 | 46 | 0.00% |
| MSFT230929P00332500 | 2023-09-28 3:36PM EDT | 332.50 | 18.95 | 16.45 | 16.60 | 0.00 | - | 1,205 | 258 | 0.00% |
| MSFT230929P00335000 | 2023-09-29 10:59AM EDT | 335.00 | 17.54 | 19.10 | 19.25 | -4.41 | -20.09% | 16 | 309 | 0.00% |
| MSFT230929P00337500 | 2023-09-28 3:05PM EDT | 337.50 | 23.80 | 21.50 | 21.70 | 0.00 | - | 10 | 3 | 0.00% |
| MSFT230929P00340000 | 2023-09-29 11:46AM EDT | 340.00 | 22.33 | 24.00 | 24.20 | -3.97 | -15.10% | 2 | 12 | 0.00% |
| MSFT230929P00342500 | 2023-09-22 12:22PM EDT | 342.50 | 22.64 | 26.40 | 26.60 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230929P00345000 | 2023-09-28 3:06PM EDT | 345.00 | 30.60 | 28.90 | 29.05 | 0.00 | - | 15 | 2 | 0.00% |
| MSFT230929P00347500 | 2023-09-28 10:23AM EDT | 347.50 | 36.50 | 31.50 | 31.70 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230929P00350000 | 2023-09-29 12:14PM EDT | 350.00 | 32.65 | 34.00 | 34.20 | -5.85 | -15.19% | 5 | 6 | 0.00% |
| MSFT230929P00352500 | 2023-09-28 1:22PM EDT | 352.50 | 38.05 | 36.35 | 36.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230929P00355000 | 2023-09-27 3:37PM EDT | 355.00 | 41.65 | 38.80 | 39.00 | 0.00 | - | 4,401 | 0 | 0.00% |
| MSFT230929P00357500 | 2023-09-20 2:55PM EDT | 357.50 | 34.25 | 41.40 | 41.60 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT230929P00360000 | 2023-09-22 11:48AM EDT | 360.00 | 39.98 | 43.80 | 44.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230929P00362500 | 2023-09-20 2:55PM EDT | 362.50 | 38.74 | 46.50 | 46.70 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT230929P00365000 | 2023-09-29 11:11AM EDT | 365.00 | 47.19 | 48.95 | 49.15 | +4.31 | +10.05% | 4 | 0 | 0.00% |
| MSFT230929P00370000 | 2023-08-15 12:44PM EDT | 370.00 | 46.10 | 30.50 | 32.55 | 0.00 | - | - | 0 | 0.00% |
| MSFT230929P00380000 | 2023-09-06 1:44PM EDT | 380.00 | 48.80 | 64.00 | 64.15 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230929P00395000 | 2023-09-15 12:51PM EDT | 395.00 | 61.60 | 79.00 | 79.20 | 0.00 | - | - | 0 | 0.00% |
| MSFT230929P00400000 | 2023-09-18 3:10PM EDT | 400.00 | 72.79 | 83.75 | 83.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230929P00415000 | 2023-09-06 1:57PM EDT | 415.00 | 83.50 | 99.00 | 99.15 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230929P00440000 | 2023-08-21 11:20AM EDT | 440.00 | 121.88 | 112.70 | 113.45 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT230929P00450000 | 2023-08-25 12:22PM EDT | 450.00 | 128.90 | 131.00 | 134.35 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230929P00455000 | 2023-08-22 10:26AM EDT | 455.00 | 130.94 | 134.05 | 136.15 | 0.00 | - | - | 0 | 0.00% |
| MSFT230929P00460000 | 2023-09-27 12:30PM EDT | 460.00 | 149.00 | 143.85 | 144.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230929P00470000 | 2023-09-29 9:37AM EDT | 470.00 | 152.70 | 152.90 | 154.65 | +15.75 | +11.50% | 3 | 0 | 324.61% |
| MSFT230929P00480000 | 2023-08-15 12:56PM EDT | 480.00 | 156.46 | 139.40 | 141.85 | 0.00 | - | - | 0 | 0.00% |
| MSFT230929P00485000 | 2023-08-21 12:14PM EDT | 485.00 | 166.08 | 158.00 | 158.70 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230929P00490000 | 2023-09-26 10:20AM EDT | 490.00 | 178.20 | 173.95 | 174.10 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230929P00500000 | 2023-09-27 1:11PM EDT | 500.00 | 188.20 | 183.80 | 183.95 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
