Italia markets close in 5 hours 25 minutes
FTSE MIB
32.808,95 +143,74 (+0,44%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,42 -0,03 (-0,04%) Bitcoin EUR
61.402,77 -572,43 (-0,92%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240719C00190000 | 2024-06-12 2:35PM EDT | 190.00 | 249.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00200000 | 2024-06-10 3:56PM EDT | 200.00 | 228.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 210.00 | 219.02 | 202.00 | 203.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240719C00220000 | 2024-06-12 9:43AM EDT | 220.00 | 217.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240719C00230000 | 2024-06-04 10:41AM EDT | 230.00 | 185.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00250000 | 2024-05-30 2:33PM EDT | 250.00 | 170.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240719C00260000 | 2024-06-06 10:41AM EDT | 260.00 | 165.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240719C00270000 | 2024-05-31 12:46PM EDT | 270.00 | 138.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00275000 | 2024-06-14 3:45PM EDT | 275.00 | 168.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00280000 | 2024-06-12 3:23PM EDT | 280.00 | 163.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00285000 | 2024-05-30 9:32AM EDT | 285.00 | 140.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00290000 | 2024-06-10 3:58PM EDT | 290.00 | 139.54 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240719C00295000 | 2024-06-10 3:57PM EDT | 295.00 | 134.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSFT240719C00300000 | 2024-06-12 9:44AM EDT | 300.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSFT240719C00305000 | 2024-05-31 11:18AM EDT | 305.00 | 104.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00310000 | 2024-06-14 2:19PM EDT | 310.00 | 133.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00315000 | 2024-06-14 11:20AM EDT | 315.00 | 129.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00320000 | 2024-06-07 11:38AM EDT | 320.00 | 107.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00325000 | 2024-06-14 2:41PM EDT | 325.00 | 119.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00330000 | 2024-06-13 10:11AM EDT | 330.00 | 113.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240719C00335000 | 2024-06-13 2:04PM EDT | 335.00 | 107.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00340000 | 2024-06-14 10:52AM EDT | 340.00 | 104.26 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| MSFT240719C00345000 | 2024-06-14 10:33AM EDT | 345.00 | 98.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00350000 | 2024-06-13 12:19PM EDT | 350.00 | 93.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00355000 | 2024-06-10 2:36PM EDT | 355.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00360000 | 2024-06-14 10:52AM EDT | 360.00 | 84.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00365000 | 2024-06-14 2:08PM EDT | 365.00 | 79.59 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| MSFT240719C00370000 | 2024-06-13 1:25PM EDT | 370.00 | 73.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00375000 | 2024-06-14 1:38PM EDT | 375.00 | 70.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00380000 | 2024-06-13 3:59PM EDT | 380.00 | 64.65 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| MSFT240719C00385000 | 2024-06-14 10:01AM EDT | 385.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00390000 | 2024-06-14 3:57PM EDT | 390.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240719C00395000 | 2024-06-14 2:23PM EDT | 395.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240719C00400000 | 2024-06-14 3:53PM EDT | 400.00 | 44.81 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| MSFT240719C00405000 | 2024-06-14 3:59PM EDT | 405.00 | 40.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240719C00410000 | 2024-06-14 3:58PM EDT | 410.00 | 35.79 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| MSFT240719C00415000 | 2024-06-14 3:59PM EDT | 415.00 | 31.37 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT240719C00420000 | 2024-06-14 3:59PM EDT | 420.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| MSFT240719C00425000 | 2024-06-14 3:56PM EDT | 425.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| MSFT240719C00430000 | 2024-06-14 3:54PM EDT | 430.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 2,157 | 0 | 0.00% |
| MSFT240719C00435000 | 2024-06-14 3:54PM EDT | 435.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 0.00% |
| MSFT240719C00440000 | 2024-06-14 3:59PM EDT | 440.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.00% |
| MSFT240719C00445000 | 2024-06-14 3:59PM EDT | 445.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.39% |
| MSFT240719C00450000 | 2024-06-14 3:59PM EDT | 450.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 7,971 | 0 | 1.56% |
| MSFT240719C00455000 | 2024-06-14 3:59PM EDT | 455.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 1.56% |
| MSFT240719C00460000 | 2024-06-14 3:58PM EDT | 460.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,267 | 0 | 3.13% |
| MSFT240719C00465000 | 2024-06-14 3:59PM EDT | 465.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 3.13% |
| MSFT240719C00470000 | 2024-06-14 3:59PM EDT | 470.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 3.13% |
| MSFT240719C00475000 | 2024-06-14 3:59PM EDT | 475.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1,371 | 0 | 6.25% |
| MSFT240719C00480000 | 2024-06-14 3:51PM EDT | 480.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 6.25% |
| MSFT240719C00485000 | 2024-06-14 3:44PM EDT | 485.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 6.25% |
| MSFT240719C00490000 | 2024-06-14 3:59PM EDT | 490.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| MSFT240719C00495000 | 2024-06-14 3:24PM EDT | 495.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| MSFT240719C00500000 | 2024-06-14 3:56PM EDT | 500.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 6.25% |
| MSFT240719C00520000 | 2024-06-14 3:57PM EDT | 520.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| MSFT240719C00540000 | 2024-06-14 1:46PM EDT | 540.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240719C00550000 | 2024-06-14 10:25AM EDT | 550.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240719C00560000 | 2024-06-13 2:01PM EDT | 560.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240719C00570000 | 2024-06-14 12:28PM EDT | 570.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240719C00580000 | 2024-06-13 2:25PM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240719C00600000 | 2024-06-13 9:30AM EDT | 600.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240719P00190000 | 2024-05-31 10:54AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240719P00195000 | 2024-05-30 10:56AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT240719P00200000 | 2024-06-10 12:27PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT240719P00210000 | 2024-06-10 12:28PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT240719P00220000 | 2024-06-14 12:41PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240719P00230000 | 2024-06-14 12:12PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240719P00240000 | 2024-06-14 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240719P00250000 | 2024-05-28 3:42PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MSFT240719P00260000 | 2024-06-04 10:47AM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00270000 | 2024-06-06 9:30AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240719P00275000 | 2024-06-14 2:55PM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00280000 | 2024-06-12 1:51PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| MSFT240719P00285000 | 2024-06-14 2:21PM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00290000 | 2024-06-12 3:45PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240719P00295000 | 2024-06-14 3:54PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT240719P00300000 | 2024-06-14 2:33PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240719P00305000 | 2024-06-12 10:07AM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00310000 | 2024-06-12 3:26PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00315000 | 2024-06-11 11:46AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00320000 | 2024-06-13 1:51PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MSFT240719P00325000 | 2024-06-14 12:41PM EDT | 325.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240719P00330000 | 2024-06-14 12:51PM EDT | 330.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00335000 | 2024-06-12 2:41PM EDT | 335.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240719P00340000 | 2024-06-14 3:49PM EDT | 340.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 12.50% |
| MSFT240719P00345000 | 2024-06-12 1:14PM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| MSFT240719P00350000 | 2024-06-14 3:50PM EDT | 350.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| MSFT240719P00355000 | 2024-06-14 10:12AM EDT | 355.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240719P00360000 | 2024-06-14 3:38PM EDT | 360.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| MSFT240719P00365000 | 2024-06-14 12:52PM EDT | 365.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| MSFT240719P00370000 | 2024-06-14 3:55PM EDT | 370.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| MSFT240719P00375000 | 2024-06-14 3:48PM EDT | 375.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| MSFT240719P00380000 | 2024-06-14 3:37PM EDT | 380.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MSFT240719P00385000 | 2024-06-14 3:37PM EDT | 385.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MSFT240719P00390000 | 2024-06-14 3:54PM EDT | 390.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| MSFT240719P00395000 | 2024-06-14 3:57PM EDT | 395.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| MSFT240719P00400000 | 2024-06-14 3:54PM EDT | 400.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| MSFT240719P00405000 | 2024-06-14 3:59PM EDT | 405.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| MSFT240719P00410000 | 2024-06-14 3:57PM EDT | 410.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1,178 | 0 | 6.25% |
| MSFT240719P00415000 | 2024-06-14 3:59PM EDT | 415.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 6.25% |
| MSFT240719P00420000 | 2024-06-14 3:59PM EDT | 420.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 3.13% |
| MSFT240719P00425000 | 2024-06-14 3:55PM EDT | 425.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 774 | 0 | 3.13% |
| MSFT240719P00430000 | 2024-06-14 3:59PM EDT | 430.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 1.56% |
| MSFT240719P00435000 | 2024-06-14 3:56PM EDT | 435.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 1.56% |
| MSFT240719P00440000 | 2024-06-14 3:56PM EDT | 440.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 0.39% |
| MSFT240719P00445000 | 2024-06-14 3:59PM EDT | 445.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| MSFT240719P00450000 | 2024-06-14 3:50PM EDT | 450.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| MSFT240719P00455000 | 2024-06-14 1:40PM EDT | 455.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MSFT240719P00460000 | 2024-06-14 3:57PM EDT | 460.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240719P00465000 | 2024-06-14 3:57PM EDT | 465.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240719P00470000 | 2024-06-14 11:29AM EDT | 470.00 | 28.57 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT240719P00475000 | 2024-06-12 10:35AM EDT | 475.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 480.00 | 57.70 | 67.30 | 68.85 | 0.00 | - | 11 | 0 | 85.24% |
| MSFT240719P00490000 | 2024-06-14 11:52AM EDT | 490.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00495000 | 2024-06-13 3:50PM EDT | 495.00 | 53.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719P00500000 | 2024-06-14 11:51AM EDT | 500.00 | 58.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719P00520000 | 2024-06-12 3:49PM EDT | 520.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240719P00550000 | 2024-06-06 12:04PM EDT | 550.00 | 127.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00560000 | 2024-05-22 10:32AM EDT | 560.00 | 127.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 570.00 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 132.97% |
| MSFT240719P00580000 | 2024-06-06 3:50PM EDT | 580.00 | 155.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00600000 | 2024-05-31 10:10AM EDT | 600.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.