Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.964,15 +122,67 (+0,20%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321C00210000 | 2024-06-14 3:07PM EDT | 210.00 | 239.77 | 238.50 | 241.80 | +12.57 | +5.53% | 2 | 3 | 65.20% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 220.00 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250321C00240000 | 2024-05-31 3:33PM EDT | 240.00 | 176.99 | 210.00 | 213.40 | 0.00 | - | 1 | 2 | 58.31% |
| MSFT250321C00250000 | 2024-06-06 2:18PM EDT | 250.00 | 182.74 | 200.55 | 203.95 | 0.00 | - | 1 | 13 | 56.13% |
| MSFT250321C00260000 | 2024-05-21 11:23AM EDT | 260.00 | 180.65 | 191.15 | 194.55 | 0.00 | - | 2 | 3 | 54.05% |
| MSFT250321C00270000 | 2024-05-07 10:47AM EDT | 270.00 | 153.78 | 163.90 | 166.85 | 0.00 | - | 2 | 26 | 0.00% |
| MSFT250321C00280000 | 2024-06-10 12:38PM EDT | 280.00 | 157.80 | 172.40 | 175.90 | 0.00 | - | 3 | 21 | 50.05% |
| MSFT250321C00290000 | 2024-06-07 2:15PM EDT | 290.00 | 147.25 | 163.05 | 164.60 | 0.00 | - | 1 | 14 | 47.77% |
| MSFT250321C00300000 | 2024-06-13 9:50AM EDT | 300.00 | 153.80 | 153.40 | 156.95 | 0.00 | - | 2 | 125 | 47.92% |
| MSFT250321C00310000 | 2024-06-13 3:05PM EDT | 310.00 | 144.20 | 144.30 | 147.85 | 0.00 | - | 1 | 19 | 46.09% |
| MSFT250321C00320000 | 2024-06-07 1:57PM EDT | 320.00 | 121.92 | 136.05 | 138.85 | 0.00 | - | 1 | 22 | 44.35% |
| MSFT250321C00330000 | 2024-06-13 2:47PM EDT | 330.00 | 126.70 | 127.20 | 130.00 | 0.00 | - | 5 | 24 | 42.72% |
| MSFT250321C00340000 | 2024-05-31 11:49AM EDT | 340.00 | 88.19 | 117.60 | 121.05 | 0.00 | - | 2 | 28 | 40.93% |
| MSFT250321C00350000 | 2024-06-13 3:55PM EDT | 350.00 | 109.99 | 109.85 | 112.50 | 0.00 | - | 8 | 75 | 39.48% |
| MSFT250321C00360000 | 2024-06-13 11:47AM EDT | 360.00 | 102.85 | 100.95 | 104.00 | 0.00 | - | 3 | 202 | 37.98% |
| MSFT250321C00370000 | 2024-06-13 3:51PM EDT | 370.00 | 92.00 | 93.25 | 96.10 | -3.35 | -3.51% | 5 | 119 | 36.90% |
| MSFT250321C00380000 | 2024-06-12 11:43AM EDT | 380.00 | 83.20 | 84.90 | 88.05 | 0.00 | - | 6 | 460 | 35.57% |
| MSFT250321C00390000 | 2024-06-13 11:31AM EDT | 390.00 | 79.77 | 77.90 | 80.35 | 0.00 | - | 1 | 576 | 34.39% |
| MSFT250321C00400000 | 2024-06-14 12:51PM EDT | 400.00 | 71.05 | 70.60 | 72.85 | -0.19 | -0.27% | 32 | 404 | 33.23% |
| MSFT250321C00410000 | 2024-06-14 3:19PM EDT | 410.00 | 64.60 | 62.95 | 66.00 | +0.85 | +1.33% | 12 | 325 | 32.37% |
| MSFT250321C00420000 | 2024-06-14 1:27PM EDT | 420.00 | 58.00 | 56.75 | 58.90 | +1.38 | +2.44% | 7 | 748 | 31.17% |
| MSFT250321C00430000 | 2024-06-14 3:24PM EDT | 430.00 | 51.62 | 50.75 | 53.05 | +0.56 | +1.10% | 46 | 530 | 30.64% |
| MSFT250321C00440000 | 2024-06-14 2:31PM EDT | 440.00 | 45.74 | 44.75 | 47.15 | +0.54 | +1.19% | 15 | 687 | 29.87% |
| MSFT250321C00450000 | 2024-06-14 3:24PM EDT | 450.00 | 40.52 | 40.05 | 40.85 | +0.72 | +1.81% | 78 | 1,036 | 28.63% |
| MSFT250321C00460000 | 2024-06-14 10:09AM EDT | 460.00 | 35.20 | 34.00 | 37.00 | +0.13 | +0.37% | 9 | 2,395 | 28.77% |
| MSFT250321C00470000 | 2024-06-14 1:54PM EDT | 470.00 | 31.33 | 30.70 | 32.35 | +0.88 | +2.89% | 160 | 296 | 28.18% |
| MSFT250321C00480000 | 2024-06-14 3:45PM EDT | 480.00 | 26.90 | 26.60 | 28.55 | -1.10 | -3.93% | 19 | 736 | 27.92% |
| MSFT250321C00490000 | 2024-06-14 1:40PM EDT | 490.00 | 23.13 | 21.65 | 23.75 | +0.17 | +0.74% | 9 | 145 | 26.76% |
| MSFT250321C00500000 | 2024-06-14 1:38PM EDT | 500.00 | 20.40 | 18.65 | 21.05 | +0.70 | +3.55% | 19 | 1,313 | 26.81% |
| MSFT250321C00510000 | 2024-06-14 1:23PM EDT | 510.00 | 17.10 | 15.05 | 17.40 | 0.00 | - | 127 | 733 | 25.95% |
| MSFT250321C00520000 | 2024-06-14 10:57AM EDT | 520.00 | 14.60 | 13.35 | 15.00 | +0.10 | +0.69% | 269 | 396 | 25.78% |
| MSFT250321C00530000 | 2024-06-14 10:56AM EDT | 530.00 | 12.24 | 11.90 | 13.45 | +0.24 | +2.00% | 22 | 298 | 26.08% |
| MSFT250321C00540000 | 2024-06-14 1:21PM EDT | 540.00 | 10.32 | 10.05 | 10.60 | -0.73 | -6.61% | 3 | 1,154 | 25.09% |
| MSFT250321C00550000 | 2024-06-14 10:52AM EDT | 550.00 | 8.74 | 8.45 | 9.15 | -0.26 | -2.89% | 5 | 589 | 25.09% |
| MSFT250321C00560000 | 2024-06-12 3:21PM EDT | 560.00 | 7.34 | 6.05 | 8.50 | 0.00 | - | 81 | 214 | 25.72% |
| MSFT250321C00570000 | 2024-06-14 1:21PM EDT | 570.00 | 6.12 | 5.90 | 6.65 | +0.02 | +0.33% | 2 | 158 | 24.95% |
| MSFT250321C00580000 | 2024-06-11 3:09PM EDT | 580.00 | 3.27 | 4.90 | 6.05 | 0.00 | - | 2 | 52 | 25.38% |
| MSFT250321C00590000 | 2024-06-14 1:35PM EDT | 590.00 | 4.39 | 4.00 | 5.50 | +1.76 | +66.92% | 40 | 169 | 25.78% |
| MSFT250321C00600000 | 2024-06-14 1:38PM EDT | 600.00 | 3.50 | 3.30 | 4.75 | +0.45 | +14.75% | 20 | 189 | 25.81% |
| MSFT250321C00610000 | 2024-06-14 1:38PM EDT | 610.00 | 3.00 | 2.70 | 2.95 | +0.41 | +15.83% | 12 | 727 | 23.95% |
| MSFT250321C00620000 | 2024-06-13 11:48AM EDT | 620.00 | 2.25 | 2.12 | 2.74 | 0.00 | - | 222 | 227 | 24.45% |
| MSFT250321C00640000 | 2024-06-14 12:00PM EDT | 640.00 | 1.65 | 1.45 | 2.11 | +0.15 | +10.00% | 14 | 867 | 24.83% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321P00210000 | 2024-06-12 3:05PM EDT | 210.00 | 0.60 | 0.10 | 0.60 | 0.00 | - | 2 | 456 | 39.77% |
| MSFT250321P00220000 | 2024-05-22 9:32AM EDT | 220.00 | 0.51 | 0.00 | 1.80 | 0.00 | - | 1 | 138 | 44.86% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 230.00 | 2.25 | 0.00 | 2.55 | 0.00 | - | 1 | 56 | 45.29% |
| MSFT250321P00240000 | 2024-06-12 2:50PM EDT | 240.00 | 0.59 | 0.00 | 1.00 | 0.00 | - | 9 | 336 | 36.00% |
| MSFT250321P00250000 | 2024-06-14 2:58PM EDT | 250.00 | 0.75 | 0.15 | 1.20 | -0.03 | -3.85% | 144 | 273 | 34.92% |
| MSFT250321P00260000 | 2024-06-12 3:04PM EDT | 260.00 | 0.96 | 0.00 | 3.00 | 0.00 | - | 32 | 240 | 39.23% |
| MSFT250321P00270000 | 2024-06-12 2:49PM EDT | 270.00 | 1.20 | 0.00 | 3.25 | 0.00 | - | 9 | 186 | 37.54% |
| MSFT250321P00280000 | 2024-06-12 11:43AM EDT | 280.00 | 1.40 | 1.20 | 3.45 | 0.00 | - | 2 | 445 | 35.72% |
| MSFT250321P00290000 | 2024-06-12 3:48PM EDT | 290.00 | 1.73 | 1.60 | 2.50 | 0.00 | - | 21 | 204 | 31.10% |
| MSFT250321P00300000 | 2024-06-13 3:44PM EDT | 300.00 | 2.28 | 1.00 | 4.10 | 0.00 | - | 14 | 785 | 32.63% |
| MSFT250321P00310000 | 2024-06-13 3:46PM EDT | 310.00 | 2.71 | 2.37 | 3.35 | 0.00 | - | 21 | 690 | 28.92% |
| MSFT250321P00320000 | 2024-06-13 1:15PM EDT | 320.00 | 3.13 | 2.85 | 3.40 | 0.00 | - | 441 | 1,134 | 26.94% |
| MSFT250321P00330000 | 2024-06-13 2:16PM EDT | 330.00 | 3.89 | 2.88 | 4.10 | 0.00 | - | 2 | 1,234 | 26.16% |
| MSFT250321P00340000 | 2024-06-14 10:32AM EDT | 340.00 | 4.90 | 4.00 | 5.80 | +0.45 | +10.11% | 5 | 1,224 | 26.66% |
| MSFT250321P00350000 | 2024-06-14 12:26PM EDT | 350.00 | 5.65 | 4.50 | 6.35 | -0.16 | -2.75% | 4 | 1,853 | 25.21% |
| MSFT250321P00360000 | 2024-06-14 3:38PM EDT | 360.00 | 7.04 | 6.40 | 8.70 | +0.04 | +0.57% | 1 | 871 | 25.75% |
| MSFT250321P00370000 | 2024-06-14 2:15PM EDT | 370.00 | 8.63 | 7.10 | 9.25 | +0.33 | +3.98% | 4 | 1,870 | 24.01% |
| MSFT250321P00380000 | 2024-06-14 3:38PM EDT | 380.00 | 10.29 | 9.75 | 11.70 | -0.24 | -2.28% | 1 | 2,379 | 23.99% |
| MSFT250321P00390000 | 2024-06-13 12:44PM EDT | 390.00 | 13.05 | 11.90 | 13.20 | +0.37 | +2.92% | 3 | 717 | 22.83% |
| MSFT250321P00400000 | 2024-06-14 10:20AM EDT | 400.00 | 15.10 | 13.90 | 16.60 | +0.22 | +1.48% | 5 | 1,579 | 23.00% |
| MSFT250321P00410000 | 2024-06-14 11:30AM EDT | 410.00 | 17.83 | 16.80 | 18.00 | -0.05 | -0.28% | 12 | 426 | 21.34% |
| MSFT250321P00420000 | 2024-06-14 2:08PM EDT | 420.00 | 21.05 | 20.45 | 21.55 | +0.05 | +0.24% | 32 | 614 | 21.02% |
| MSFT250321P00430000 | 2024-06-13 10:35AM EDT | 430.00 | 24.45 | 23.95 | 25.85 | 0.00 | - | 71 | 1,532 | 20.90% |
| MSFT250321P00440000 | 2024-06-13 10:19AM EDT | 440.00 | 29.03 | 28.05 | 29.60 | 0.00 | - | 2 | 225 | 20.09% |
| MSFT250321P00450000 | 2024-06-13 9:34AM EDT | 450.00 | 33.50 | 32.35 | 34.30 | -0.57 | -1.67% | 1 | 35 | 19.59% |
| MSFT250321P00460000 | 2024-06-14 3:04PM EDT | 460.00 | 38.37 | 36.55 | 40.15 | -0.53 | -1.36% | 5 | 47 | 19.51% |
| MSFT250321P00470000 | 2024-06-12 2:52PM EDT | 470.00 | 44.45 | 42.90 | 45.40 | 0.00 | - | 15 | 27 | 18.70% |
| MSFT250321P00480000 | 2024-06-12 2:51PM EDT | 480.00 | 50.65 | 49.00 | 50.65 | 0.00 | - | 51 | 57 | 17.48% |
| MSFT250321P00490000 | 2024-06-12 1:32PM EDT | 490.00 | 57.59 | 55.65 | 56.80 | 0.00 | - | 1 | 7 | 16.43% |
| MSFT250321P00500000 | 2024-06-10 3:07PM EDT | 500.00 | 74.34 | 62.85 | 64.60 | 0.00 | - | 3 | 20 | 16.23% |
| MSFT250321P00520000 | 2024-05-16 9:31AM EDT | 520.00 | 96.80 | 78.60 | 81.15 | 0.00 | - | 1 | 0 | 15.54% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 530.00 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 49.18% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 540.00 | 119.38 | 140.00 | 144.50 | 0.00 | - | - | 0 | 50.05% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 560.00 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 39.11% |
| MSFT250321P00600000 | 2024-06-07 12:04PM EDT | 600.00 | 175.10 | 156.30 | 159.45 | 0.00 | - | 1 | 0 | 21.33% |
| MSFT250321P00610000 | 2024-04-02 12:18PM EDT | 610.00 | 189.20 | 209.90 | 214.50 | 0.00 | - | - | 0 | 60.36% |
© 2024 Yahoo. Tutti i diritti riservati.