Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
415,94+0,44 (+0,11%)
In data: 01:01PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
8 marzo 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
196.450.00-33210.00-----
169.640.00-22240.00-----
167.550.00-11245.000.050.00-33
-----250.000.010.00-17
-----255.000.030.00--1
-----260.000.010.00-11
-----265.000.010.00-100110
-----270.000.090.00-22
-----275.000.020.00-3031
-----280.000.010.00-119
128.780.00-44285.000.010.00-352
118.700.00-11290.000.010.00-958
-----295.000.010.00-121
116.00+3.17+2.81%25300.000.010.00-856
-----305.000.040.00-428
103.340.00-55310.000.030.00-1030
96.680.00-11315.000.010.00-211248
95.12-0.08-0.08%1010320.000.010.00-696919
81.150.00--1325.000.010.00-97159
84.300.00-25330.000.020.00-91216
85.740.00-11335.000.01-0.01-50.00%1201
68.310.00-1010340.000.020.00-2239
65.060.00-5656345.000.01-0.02-66.67%58713
65.810.00-8987350.000.03-0.01-25.00%75351
-----352.500.030.00-26169
54.770.00-54355.000.02-0.01-33.33%2739
49.200.00--2357.500.040.00-2429
55.92+3.31+6.29%133142360.000.030.00-22424
-----362.500.060.00-55102
50.510.00-856365.000.04-0.01-20.00%471,040
46.270.00--0367.500.05-0.03-37.50%4227
45.54-0.31-0.68%337370.000.05-0.02-28.57%911,742
35.460.00--33372.500.06-0.01-14.29%182
40.880.00-1033375.000.07-0.01-12.50%451,476
30.510.00--20377.500.07-0.02-22.22%5808
34.85-1.12-3.11%7196380.000.07-0.04-36.36%152,839
33.580.00-111382.500.10-0.01-9.09%121,063
31.080.00-697385.000.10-0.01-9.09%1613,462
29.42+0.92+3.23%9127387.500.10-0.03-23.08%692,432
25.85-0.26-1.00%5266390.000.12-0.04-25.00%1462,436
25.40+1.90+8.09%2164392.500.14-0.03-17.65%731,450
20.95+0.21+1.01%7230395.000.18-0.04-18.18%7473,251
19.09+0.69+3.75%22270397.500.23-0.05-17.86%492817
17.70+1.50+9.26%351,166400.000.34-0.03-8.11%1,4294,649
13.97+0.07+0.50%18362402.500.49-0.02-3.92%9811,729
11.15-0.55-4.70%2601,531405.000.70-0.07-9.09%1,8722,818
9.39-0.11-1.16%2701,554407.501.08-0.07-6.09%1,0272,043
7.25-0.45-5.84%8163,590410.001.680.00-2,4193,864
5.60-0.15-2.61%7391,808412.502.55+0.05+2.00%2,1512,099
3.95-0.45-10.23%5,1224,144415.003.500.00-2,6082,428
2.89-0.41-12.42%5,0532,820417.504.90+0.05+1.03%1,616514
1.98-0.28-12.39%11,3757,157420.006.40+0.07+1.11%485538
1.29-0.27-17.31%3,0383,359422.508.85+0.68+8.32%49122
0.86-0.15-14.85%3,7674,759425.009.65-0.59-5.76%955
0.31-0.10-24.39%3,6515,777430.0014.850.00-5832
0.12-0.05-29.41%1,6764,470435.0019.80-6.00-23.26%193
0.06-0.02-25.00%4021,827440.0027.200.00-66
0.03-0.02-40.00%791,367445.00-----
0.030.00-2021,491450.0034.770.00-21
0.01-0.02-66.67%22465455.0051.870.00-20
0.01-0.02-66.67%7301460.0044.700.00-20
0.010.00-151,296465.00-----
0.020.00-9259470.00-----
0.010.00-1119475.00-----
0.020.00-1109480.0060.800.00-30
0.010.00-2260485.00-----
0.010.00-320490.00-----
0.030.00-2910495.00-----
0.020.00-330500.00-----
0.01-0.02-66.67%1267505.00-----
0.010.00-2030510.00-----
0.010.00-200201515.00-----
0.01-0.02-66.67%36520.00104.790.00-20
0.010.00-1224525.00106.010.00--0