Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.408,56 +194,61 (+0,31%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 210.00 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 81.27% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 230.00 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 71.97% |
| MSFT241115C00240000 | 2024-05-31 3:33PM EDT | 240.00 | 173.43 | 179.00 | 183.00 | -5.97 | -3.33% | 1 | 83 | 61.84% |
| MSFT241115C00250000 | 2024-05-01 1:27PM EDT | 250.00 | 152.10 | 170.00 | 173.00 | 0.00 | - | 1 | 2 | 59.39% |
| MSFT241115C00260000 | 2024-05-30 3:43PM EDT | 260.00 | 162.54 | 160.25 | 164.50 | 0.00 | - | 1 | 3 | 57.80% |
| MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 270.00 | 138.50 | 165.75 | 169.35 | 0.00 | - | 4 | 8 | 81.18% |
| MSFT241115C00280000 | 2024-05-14 3:55PM EDT | 280.00 | 144.86 | 141.00 | 144.50 | 0.00 | - | 1 | 23 | 51.38% |
| MSFT241115C00290000 | 2024-05-30 12:04PM EDT | 290.00 | 137.54 | 131.10 | 135.00 | 0.00 | - | 3 | 18 | 52.15% |
| MSFT241115C00300000 | 2024-05-31 1:07PM EDT | 300.00 | 115.40 | 122.00 | 126.30 | -8.90 | -7.16% | 1 | 46 | 50.75% |
| MSFT241115C00305000 | 2024-04-22 2:06PM EDT | 305.00 | 108.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00310000 | 2024-05-21 10:20AM EDT | 310.00 | 128.00 | 113.15 | 116.50 | 0.00 | - | 2 | 30 | 47.45% |
| MSFT241115C00315000 | 2024-05-14 9:40AM EDT | 315.00 | 108.22 | 109.90 | 112.00 | 0.00 | - | 1 | 36 | 46.43% |
| MSFT241115C00320000 | 2024-05-31 12:28PM EDT | 320.00 | 96.40 | 105.30 | 107.00 | -11.20 | -10.41% | 6 | 36 | 44.65% |
| MSFT241115C00325000 | 2024-05-31 3:30PM EDT | 325.00 | 93.60 | 100.70 | 102.50 | -4.40 | -4.49% | 1 | 25 | 43.60% |
| MSFT241115C00330000 | 2024-05-31 3:30PM EDT | 330.00 | 89.15 | 96.20 | 98.00 | -15.10 | -14.48% | 2 | 56 | 42.52% |
| MSFT241115C00335000 | 2024-05-31 2:53PM EDT | 335.00 | 90.90 | 91.70 | 93.50 | -3.10 | -3.30% | 4 | 32 | 41.42% |
| MSFT241115C00340000 | 2024-05-31 12:02PM EDT | 340.00 | 79.35 | 87.25 | 89.00 | -11.05 | -12.22% | 5 | 65 | 40.29% |
| MSFT241115C00345000 | 2024-05-31 3:31PM EDT | 345.00 | 75.85 | 82.85 | 83.95 | -11.75 | -13.41% | 2 | 62 | 38.44% |
| MSFT241115C00350000 | 2024-05-30 1:13PM EDT | 350.00 | 83.25 | 78.55 | 79.85 | 0.00 | - | 817 | 870 | 37.77% |
| MSFT241115C00355000 | 2024-05-30 3:10PM EDT | 355.00 | 77.10 | 74.30 | 75.70 | 0.00 | - | 13 | 137 | 36.98% |
| MSFT241115C00360000 | 2024-05-31 3:31PM EDT | 360.00 | 63.75 | 70.10 | 71.55 | -9.10 | -12.49% | 4 | 130 | 36.13% |
| MSFT241115C00365000 | 2024-05-31 2:12PM EDT | 365.00 | 59.10 | 65.95 | 67.40 | -17.95 | -23.30% | 1 | 128 | 35.23% |
| MSFT241115C00370000 | 2024-05-30 1:34PM EDT | 370.00 | 65.90 | 62.05 | 63.25 | 0.00 | - | 5 | 145 | 34.28% |
| MSFT241115C00375000 | 2024-05-31 10:56AM EDT | 375.00 | 52.70 | 58.15 | 59.45 | -8.47 | -13.85% | 1 | 157 | 33.64% |
| MSFT241115C00380000 | 2024-05-30 3:57PM EDT | 380.00 | 55.15 | 54.40 | 55.65 | 0.00 | - | 4 | 317 | 32.92% |
| MSFT241115C00385000 | 2024-05-28 11:44AM EDT | 385.00 | 61.85 | 50.70 | 52.05 | 0.00 | - | 7 | 94 | 32.34% |
| MSFT241115C00390000 | 2024-05-28 3:38PM EDT | 390.00 | 58.52 | 47.15 | 48.45 | 0.00 | - | 1 | 97 | 31.67% |
| MSFT241115C00395000 | 2024-05-31 2:48PM EDT | 395.00 | 38.40 | 43.75 | 45.00 | -6.10 | -13.71% | 6 | 162 | 31.06% |
| MSFT241115C00400000 | 2024-05-31 3:29PM EDT | 400.00 | 36.01 | 40.45 | 42.50 | -7.19 | -16.64% | 8 | 215 | 31.24% |
| MSFT241115C00405000 | 2024-05-31 3:08PM EDT | 405.00 | 36.50 | 37.10 | 39.35 | -4.70 | -11.41% | 46 | 202 | 30.72% |
| MSFT241115C00410000 | 2024-05-31 3:46PM EDT | 410.00 | 30.10 | 34.30 | 35.55 | -5.46 | -15.35% | 61 | 293 | 29.52% |
| MSFT241115C00415000 | 2024-05-31 3:59PM EDT | 415.00 | 31.13 | 31.45 | 32.35 | -0.87 | -2.72% | 23 | 288 | 28.78% |
| MSFT241115C00420000 | 2024-05-31 1:54PM EDT | 420.00 | 24.60 | 28.75 | 29.90 | -5.25 | -17.59% | 28 | 617 | 28.60% |
| MSFT241115C00425000 | 2024-05-31 1:41PM EDT | 425.00 | 25.95 | 26.15 | 27.00 | -1.95 | -6.99% | 24 | 547 | 27.91% |
| MSFT241115C00430000 | 2024-05-31 1:38PM EDT | 430.00 | 20.15 | 23.70 | 24.65 | -4.35 | -17.76% | 32 | 1,946 | 27.60% |
| MSFT241115C00435000 | 2024-05-31 3:55PM EDT | 435.00 | 20.55 | 21.40 | 22.25 | -3.57 | -14.80% | 23 | 269 | 27.14% |
| MSFT241115C00440000 | 2024-05-31 3:54PM EDT | 440.00 | 18.40 | 19.30 | 20.25 | -2.06 | -10.07% | 36 | 454 | 26.93% |
| MSFT241115C00445000 | 2024-05-31 3:08PM EDT | 445.00 | 14.65 | 17.30 | 18.25 | -3.58 | -19.64% | 37 | 461 | 26.60% |
| MSFT241115C00450000 | 2024-05-31 3:58PM EDT | 450.00 | 15.10 | 15.50 | 16.35 | -1.31 | -7.98% | 14 | 466 | 26.25% |
| MSFT241115C00455000 | 2024-05-31 10:34AM EDT | 455.00 | 11.64 | 13.80 | 14.95 | -2.96 | -20.27% | 3 | 305 | 26.27% |
| MSFT241115C00460000 | 2024-05-31 2:26PM EDT | 460.00 | 10.15 | 12.25 | 13.20 | -2.85 | -21.92% | 92 | 338 | 25.83% |
| MSFT241115C00465000 | 2024-05-31 1:54PM EDT | 465.00 | 9.45 | 10.85 | 12.85 | -2.20 | -18.88% | 54 | 712 | 26.71% |
| MSFT241115C00470000 | 2024-05-31 3:35PM EDT | 470.00 | 8.15 | 9.55 | 10.35 | -3.05 | -27.23% | 47 | 317 | 25.25% |
| MSFT241115C00475000 | 2024-05-31 1:08PM EDT | 475.00 | 7.10 | 8.40 | 9.40 | -2.85 | -28.64% | 5 | 337 | 25.31% |
| MSFT241115C00480000 | 2024-05-31 3:53PM EDT | 480.00 | 7.63 | 7.35 | 8.25 | -1.07 | -12.30% | 40 | 557 | 25.03% |
| MSFT241115C00485000 | 2024-05-31 11:42AM EDT | 485.00 | 5.55 | 6.40 | 7.40 | -1.65 | -22.92% | 4 | 186 | 25.01% |
| MSFT241115C00490000 | 2024-05-31 3:53PM EDT | 490.00 | 5.35 | 5.60 | 6.30 | -1.30 | -19.55% | 29 | 686 | 24.55% |
| MSFT241115C00495000 | 2024-05-31 2:19PM EDT | 495.00 | 5.10 | 5.00 | 5.65 | -1.00 | -16.39% | 73 | 1,226 | 24.58% |
| MSFT241115C00500000 | 2024-05-31 3:51PM EDT | 500.00 | 3.90 | 4.25 | 5.00 | -1.00 | -20.41% | 239 | 507 | 24.51% |
| MSFT241115C00510000 | 2024-05-30 12:00PM EDT | 510.00 | 4.00 | 3.10 | 3.80 | 0.00 | - | 11 | 477 | 24.23% |
| MSFT241115C00520000 | 2024-05-31 2:43PM EDT | 520.00 | 2.00 | 2.31 | 2.82 | -0.92 | -31.51% | 12 | 80 | 23.89% |
| MSFT241115C00530000 | 2024-05-31 1:17PM EDT | 530.00 | 1.53 | 1.67 | 2.31 | -0.97 | -38.80% | 4 | 176 | 24.19% |
| MSFT241115C00540000 | 2024-05-31 12:04PM EDT | 540.00 | 1.14 | 1.17 | 1.68 | -0.46 | -28.75% | 7 | 691 | 23.87% |
| MSFT241115C00550000 | 2024-05-31 2:01PM EDT | 550.00 | 0.84 | 0.80 | 1.31 | -0.44 | -34.38% | 5 | 107 | 23.94% |
| MSFT241115C00560000 | 2024-05-31 11:50AM EDT | 560.00 | 0.73 | 0.55 | 1.06 | -0.58 | -44.27% | 2 | 45 | 24.18% |
| MSFT241115C00570000 | 2024-05-29 10:10AM EDT | 570.00 | 1.00 | 0.40 | 0.84 | 0.00 | - | 1 | 51 | 24.33% |
| MSFT241115C00580000 | 2024-05-31 10:59AM EDT | 580.00 | 0.35 | 0.25 | 0.72 | -0.47 | -57.32% | 1 | 66 | 24.78% |
| MSFT241115C00590000 | 2024-05-30 3:08PM EDT | 590.00 | 0.46 | 0.16 | 0.61 | 0.00 | - | 1 | 33 | 25.16% |
| MSFT241115C00600000 | 2024-05-30 10:07AM EDT | 600.00 | 0.30 | 0.09 | 0.32 | 0.00 | - | 1 | 106 | 23.89% |
| MSFT241115C00620000 | 2024-05-28 10:16AM EDT | 620.00 | 0.25 | 0.06 | 0.21 | 0.00 | - | 2 | 770 | 24.37% |
| MSFT241115C00640000 | 2024-05-31 2:19PM EDT | 640.00 | 0.16 | 0.00 | 0.55 | +0.02 | +14.29% | 1 | 273 | 29.44% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241115P00210000 | 2024-05-24 3:43PM EDT | 210.00 | 0.07 | 0.03 | 0.43 | 0.00 | - | 45 | 172 | 45.48% |
| MSFT241115P00220000 | 2024-05-30 12:21PM EDT | 220.00 | 0.15 | 0.10 | 0.32 | 0.00 | - | 10 | 48 | 40.97% |
| MSFT241115P00230000 | 2024-05-30 12:22PM EDT | 230.00 | 0.21 | 0.16 | 0.41 | 0.00 | - | 8 | 45 | 39.67% |
| MSFT241115P00240000 | 2024-05-30 12:23PM EDT | 240.00 | 0.43 | 0.25 | 0.64 | +0.13 | +43.33% | 2 | 60 | 39.58% |
| MSFT241115P00250000 | 2024-05-31 2:38PM EDT | 250.00 | 0.54 | 0.21 | 0.56 | +0.14 | +35.00% | 13 | 66 | 36.21% |
| MSFT241115P00260000 | 2024-05-31 3:09PM EDT | 260.00 | 0.71 | 0.53 | 0.88 | +0.15 | +26.79% | 3 | 49 | 36.24% |
| MSFT241115P00270000 | 2024-05-31 3:43PM EDT | 270.00 | 0.85 | 0.72 | 0.97 | +0.30 | +54.55% | 1 | 74 | 34.25% |
| MSFT241115P00280000 | 2024-05-29 11:51AM EDT | 280.00 | 0.72 | 0.73 | 1.20 | 0.00 | - | 1 | 88 | 33.00% |
| MSFT241115P00290000 | 2024-05-31 10:32AM EDT | 290.00 | 1.40 | 1.14 | 1.49 | +0.10 | +7.69% | 2 | 79 | 31.79% |
| MSFT241115P00300000 | 2024-05-31 12:56PM EDT | 300.00 | 1.95 | 1.41 | 1.84 | +0.30 | +18.18% | 7 | 276 | 30.59% |
| MSFT241115P00305000 | 2024-05-31 3:31PM EDT | 305.00 | 2.08 | 1.56 | 2.03 | +0.41 | +24.55% | 4 | 173 | 29.96% |
| MSFT241115P00310000 | 2024-05-30 3:27PM EDT | 310.00 | 2.07 | 1.71 | 2.13 | 0.00 | - | 2 | 256 | 28.99% |
| MSFT241115P00315000 | 2024-05-24 10:10AM EDT | 315.00 | 1.78 | 1.88 | 2.35 | 0.00 | - | 1 | 272 | 28.35% |
| MSFT241115P00320000 | 2024-05-31 10:57AM EDT | 320.00 | 3.05 | 2.22 | 2.67 | +1.17 | +62.23% | 2 | 211 | 27.92% |
| MSFT241115P00325000 | 2024-05-31 1:58PM EDT | 325.00 | 3.33 | 2.55 | 2.99 | +0.72 | +27.59% | 9 | 344 | 27.40% |
| MSFT241115P00330000 | 2024-05-30 9:48AM EDT | 330.00 | 2.78 | 2.87 | 3.50 | 0.00 | - | 2 | 1,449 | 27.22% |
| MSFT241115P00335000 | 2024-05-31 12:49PM EDT | 335.00 | 4.55 | 3.40 | 3.70 | +1.85 | +68.52% | 38 | 482 | 26.29% |
| MSFT241115P00340000 | 2024-05-31 1:08PM EDT | 340.00 | 5.10 | 3.90 | 4.20 | +2.08 | +68.87% | 53 | 277 | 25.90% |
| MSFT241115P00345000 | 2024-05-31 12:47PM EDT | 345.00 | 5.75 | 4.05 | 4.75 | +2.45 | +74.24% | 1 | 498 | 25.49% |
| MSFT241115P00350000 | 2024-05-31 3:31PM EDT | 350.00 | 6.15 | 4.95 | 5.30 | +0.75 | +13.89% | 33 | 664 | 24.99% |
| MSFT241115P00355000 | 2024-05-29 1:41PM EDT | 355.00 | 4.30 | 5.35 | 7.05 | 0.00 | - | 84 | 336 | 26.15% |
| MSFT241115P00360000 | 2024-05-31 12:50PM EDT | 360.00 | 8.35 | 5.90 | 6.80 | +2.10 | +33.60% | 41 | 378 | 24.28% |
| MSFT241115P00365000 | 2024-05-31 1:39PM EDT | 365.00 | 9.25 | 6.75 | 7.60 | +3.95 | +74.53% | 127 | 663 | 23.83% |
| MSFT241115P00370000 | 2024-05-31 3:35PM EDT | 370.00 | 9.93 | 7.65 | 10.30 | +1.33 | +15.47% | 79 | 464 | 25.57% |
| MSFT241115P00375000 | 2024-05-31 3:35PM EDT | 375.00 | 10.36 | 8.85 | 9.55 | +1.78 | +20.75% | 8 | 576 | 23.04% |
| MSFT241115P00380000 | 2024-05-31 3:13PM EDT | 380.00 | 12.30 | 9.85 | 12.30 | +2.40 | +24.24% | 257 | 848 | 24.40% |
| MSFT241115P00385000 | 2024-05-31 10:49AM EDT | 385.00 | 14.65 | 10.90 | 12.00 | +3.15 | +27.39% | 2 | 559 | 22.32% |
| MSFT241115P00390000 | 2024-05-31 3:09PM EDT | 390.00 | 14.88 | 12.35 | 15.45 | +1.24 | +9.09% | 13 | 746 | 24.01% |
| MSFT241115P00395000 | 2024-05-31 3:11PM EDT | 395.00 | 17.30 | 14.20 | 17.00 | +2.13 | +14.04% | 10 | 486 | 23.59% |
| MSFT241115P00400000 | 2024-05-31 3:05PM EDT | 400.00 | 19.62 | 15.55 | 18.50 | +3.62 | +22.63% | 17 | 656 | 23.01% |
| MSFT241115P00405000 | 2024-05-31 3:55PM EDT | 405.00 | 18.79 | 17.55 | 18.35 | +0.01 | +0.05% | 72 | 1,720 | 20.80% |
| MSFT241115P00410000 | 2024-05-31 3:56PM EDT | 410.00 | 20.27 | 19.10 | 20.00 | +0.02 | +0.10% | 281 | 1,657 | 20.15% |
| MSFT241115P00415000 | 2024-05-31 10:55AM EDT | 415.00 | 26.20 | 21.45 | 22.45 | +3.85 | +17.23% | 3 | 504 | 20.07% |
| MSFT241115P00420000 | 2024-05-30 11:37AM EDT | 420.00 | 22.45 | 23.40 | 26.50 | 0.00 | - | 225 | 714 | 21.25% |
| MSFT241115P00425000 | 2024-05-31 10:21AM EDT | 425.00 | 28.97 | 26.00 | 29.00 | +2.97 | +11.42% | 1 | 629 | 20.91% |
| MSFT241115P00430000 | 2024-05-31 11:04AM EDT | 430.00 | 34.25 | 28.65 | 29.70 | +7.15 | +26.38% | 7 | 606 | 18.78% |
| MSFT241115P00435000 | 2024-05-30 10:32AM EDT | 435.00 | 29.60 | 31.20 | 32.50 | 0.00 | - | 216 | 415 | 18.36% |
| MSFT241115P00440000 | 2024-05-30 2:56PM EDT | 440.00 | 41.48 | 34.10 | 37.00 | +7.18 | +20.93% | 1 | 363 | 19.39% |
| MSFT241115P00445000 | 2024-05-31 10:40AM EDT | 445.00 | 43.73 | 37.40 | 38.60 | +13.58 | +45.04% | 2 | 124 | 17.44% |
| MSFT241115P00450000 | 2024-05-29 3:20PM EDT | 450.00 | 32.68 | 40.70 | 41.95 | 0.00 | - | 1 | 19 | 16.97% |
| MSFT241115P00455000 | 2024-05-24 12:26PM EDT | 455.00 | 35.38 | 44.25 | 45.45 | 0.00 | - | 2 | 5 | 16.44% |
| MSFT241115P00460000 | 2024-05-01 10:56AM EDT | 460.00 | 67.37 | 47.65 | 50.50 | 0.00 | - | 1 | 1 | 17.62% |
| MSFT241115P00465000 | 2024-05-20 9:47AM EDT | 465.00 | 45.31 | 51.45 | 53.05 | 0.00 | - | 7 | 8 | 15.34% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 470.00 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 7.47% |
| MSFT241115P00475000 | 2024-05-28 10:28AM EDT | 475.00 | 50.30 | 59.70 | 61.35 | 0.00 | - | 1 | 1 | 14.04% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 480.00 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241115P00485000 | 2024-05-30 1:18PM EDT | 485.00 | 65.88 | 68.50 | 71.75 | 0.00 | - | 3 | 3 | 16.54% |
| MSFT241115P00490000 | 2024-05-29 11:20AM EDT | 490.00 | 61.57 | 73.00 | 76.90 | 0.00 | - | 3 | 3 | 17.66% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 495.00 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 31.17% |
| MSFT241115P00500000 | 2024-05-13 3:45PM EDT | 500.00 | 86.72 | 83.50 | 87.00 | 0.00 | - | 3 | 0 | 19.44% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 600.00 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 49.89% |
© 2024 Yahoo. Tutti i diritti riservati.