Italia markets close in 5 hours 34 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
272,29-1,49 (-0,54%)
Alla chiusura: 04:00PM EDT
275,74 +3,45 (+1,27%)
Preborsa: 06:56AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
24 marzo 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
128.250.00-828150.000.010.00-20
120.750.00-30155.000.010.00-162
117.350.00-80160.000.010.00-1050
93.600.00-63165.000.010.00-1112
101.700.00-12170.000.060.00-10
-----175.000.020.00-60
76.280.00-11180.000.040.00-450
-----185.000.020.00-10
82.180.00--1190.000.010.00-100340
53.550.00--9195.000.030.00-161
73.000.00-416200.000.010.00-103880
75.100.00-217205.000.010.00-14412
65.250.00-18207.500.010.00-1100
56.000.00-243210.000.010.00-1071,758
47.000.00--5212.500.010.00-3107
44.950.00-1127215.000.010.00-23916
34.450.00--10217.500.010.00-35324
54.100.00-257220.000.010.00-310
41.500.00-1042222.500.010.00-73591
46.800.00-194225.000.020.00-201,525
29.650.00--46227.500.010.00-27841
45.500.00-240230.000.010.00-832,965
43.550.00-292232.500.010.00-580
43.000.00-15225235.000.020.00-2290
39.450.00-2197237.500.020.00-1040
40.100.00-63593240.000.030.00-3563,776
29.320.00-1185242.500.030.00-4021,530
29.320.00-12610245.000.030.00-6494,504
30.100.00-90247.500.050.00-4652,105
25.750.00-1180250.000.070.00-2,9325,644
21.830.00-39565252.500.080.00-1,0942,650
19.030.00-871,832255.000.160.00-1,9350
16.380.00-51961257.500.230.00-1,4108,086
13.730.00-2792,817260.000.410.00-3,3238,057
11.330.00-2121,538262.500.570.00-2,1883,103
8.560.00-6902,943265.000.880.00-5,7134,456
6.600.00-7672,223267.501.310.00-6,7930
4.550.00-3,5787,215270.002.020.00-14,18412,892
3.020.00-3,8270272.503.030.00-10,2915,078
1.830.00-18,7835,604275.004.250.00-9,6263,329
1.060.00-17,9720277.505.750.00-4,6172,506
0.550.00-34,2199,669280.006.700.00-5,5353,133
0.470.00-16,4935,387282.5010.000.00-7872,171
0.180.00-16,1757,700285.0012.200.00-9123,431
0.120.00-19,6887,259287.5014.650.00-5212,053
0.070.00-12,2967,960290.0016.450.00-1,1642,609
0.060.00-1,4542,194292.5014.950.00-600930
0.050.00-2,1626,848295.0016.600.00-222436
0.020.00-4581,208297.5023.150.00-326366
0.030.00-3,3264,727300.0025.650.00-2040
0.020.00-92547302.5028.150.00-173167
0.010.00-6761,947305.0027.850.00-317
0.010.00-2682,384310.0033.900.00-60
0.020.00-743,822315.0036.500.00-60
0.010.00-91,125320.00-----
0.010.00-170325.0061.700.00-30
0.010.00-33455330.00-----
0.040.00-1128335.00-----
0.010.00-4419340.0064.400.00-40
0.010.00-20283350.0076.550.00-200