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
62.452,15 +226,02 (+0,36%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919C00210000 | 2024-05-13 3:32PM EDT | 210.00 | 216.10 | 215.50 | 219.00 | 0.00 | - | 2 | 5 | 54.16% |
| MSFT250919C00230000 | 2024-05-14 3:21PM EDT | 230.00 | 200.43 | 197.50 | 201.00 | 0.00 | - | 16 | 19 | 50.86% |
| MSFT250919C00240000 | 2024-05-14 3:22PM EDT | 240.00 | 192.29 | 188.50 | 192.50 | 0.00 | - | 24 | 29 | 51.75% |
| MSFT250919C00250000 | 2024-05-23 2:35PM EDT | 250.00 | 192.74 | 179.50 | 183.50 | 0.00 | - | 3 | 6 | 49.93% |
| MSFT250919C00260000 | 2024-05-07 10:47AM EDT | 260.00 | 171.29 | 170.50 | 174.50 | 0.00 | - | 1 | 3 | 48.11% |
| MSFT250919C00270000 | 2024-04-30 11:09AM EDT | 270.00 | 149.50 | 165.00 | 169.35 | 0.00 | - | - | 1 | 49.86% |
| MSFT250919C00280000 | 2024-05-31 1:03PM EDT | 280.00 | 146.92 | 153.00 | 157.00 | +2.42 | +1.67% | 2 | 1 | 44.94% |
| MSFT250919C00290000 | 2024-05-14 11:47AM EDT | 290.00 | 145.60 | 145.00 | 149.00 | 0.00 | - | 18 | 9 | 43.96% |
| MSFT250919C00300000 | 2024-05-31 11:14AM EDT | 300.00 | 131.00 | 136.50 | 140.50 | -21.81 | -14.27% | 1 | 13 | 42.49% |
| MSFT250919C00310000 | 2024-05-31 11:10AM EDT | 310.00 | 124.00 | 128.50 | 133.00 | -18.73 | -13.12% | 1 | 6 | 41.76% |
| MSFT250919C00320000 | 2024-05-28 10:51AM EDT | 320.00 | 135.02 | 120.50 | 124.50 | 0.00 | - | 2 | 8 | 40.19% |
| MSFT250919C00330000 | 2024-05-16 12:04PM EDT | 330.00 | 122.22 | 113.00 | 117.50 | 0.00 | - | 2 | 24 | 39.63% |
| MSFT250919C00340000 | 2024-05-24 2:44PM EDT | 340.00 | 120.91 | 105.50 | 109.50 | 0.00 | - | 2 | 7 | 38.29% |
| MSFT250919C00350000 | 2024-05-31 3:09PM EDT | 350.00 | 94.75 | 98.50 | 101.80 | -19.60 | -17.14% | 1 | 63 | 37.09% |
| MSFT250919C00360000 | 2024-05-28 10:48AM EDT | 360.00 | 104.43 | 91.50 | 94.95 | 0.00 | - | 2 | 34 | 36.34% |
| MSFT250919C00370000 | 2024-05-28 10:50AM EDT | 370.00 | 97.26 | 84.50 | 88.00 | 0.00 | - | 2 | 94 | 35.42% |
| MSFT250919C00380000 | 2024-05-30 9:35AM EDT | 380.00 | 84.56 | 78.00 | 81.50 | 0.00 | - | 1 | 149 | 34.67% |
| MSFT250919C00390000 | 2024-05-31 1:26PM EDT | 390.00 | 67.80 | 72.00 | 75.50 | -9.15 | -11.89% | 1 | 392 | 34.09% |
| MSFT250919C00400000 | 2024-05-31 3:33PM EDT | 400.00 | 62.19 | 66.00 | 68.90 | -8.56 | -12.10% | 7 | 212 | 33.06% |
| MSFT250919C00410000 | 2024-05-30 11:47AM EDT | 410.00 | 65.25 | 60.00 | 64.50 | 0.00 | - | 2 | 138 | 33.12% |
| MSFT250919C00420000 | 2024-05-31 3:49PM EDT | 420.00 | 51.72 | 54.50 | 58.45 | -7.74 | -13.02% | 6 | 149 | 32.16% |
| MSFT250919C00430000 | 2024-05-31 3:49PM EDT | 430.00 | 47.55 | 49.50 | 52.70 | -5.68 | -10.67% | 2 | 237 | 31.24% |
| MSFT250919C00440000 | 2024-05-30 2:42PM EDT | 440.00 | 48.53 | 44.50 | 47.95 | 0.00 | - | 3 | 57 | 30.73% |
| MSFT250919C00450000 | 2024-05-31 3:42PM EDT | 450.00 | 38.00 | 40.40 | 45.00 | -5.17 | -11.98% | 5 | 151 | 31.05% |
| MSFT250919C00460000 | 2024-05-31 12:11PM EDT | 460.00 | 34.10 | 35.50 | 38.90 | -4.30 | -11.20% | 2 | 110 | 29.56% |
| MSFT250919C00470000 | 2024-05-31 1:58PM EDT | 470.00 | 30.50 | 31.85 | 35.20 | -4.40 | -12.61% | 5 | 82 | 29.22% |
| MSFT250919C00480000 | 2024-05-30 10:53AM EDT | 480.00 | 31.80 | 28.95 | 32.40 | 0.00 | - | 2 | 98 | 29.25% |
| MSFT250919C00490000 | 2024-05-30 10:10AM EDT | 490.00 | 29.00 | 24.90 | 28.25 | 0.00 | - | 1 | 40 | 28.40% |
| MSFT250919C00500000 | 2024-05-31 1:20PM EDT | 500.00 | 20.10 | 22.55 | 24.55 | -9.22 | -31.45% | 1 | 301 | 27.65% |
| MSFT250919C00510000 | 2024-05-31 11:35AM EDT | 510.00 | 18.96 | 19.85 | 23.50 | -7.17 | -27.44% | 4 | 67 | 28.32% |
| MSFT250919C00520000 | 2024-05-31 10:29AM EDT | 520.00 | 17.46 | 16.95 | 19.95 | -1.95 | -10.05% | 10 | 58 | 27.40% |
| MSFT250919C00530000 | 2024-05-31 2:43PM EDT | 530.00 | 14.10 | 14.55 | 17.80 | -6.80 | -32.54% | 117 | 73 | 27.19% |
| MSFT250919C00540000 | 2024-05-20 3:50PM EDT | 540.00 | 17.00 | 13.50 | 15.65 | 0.00 | - | 4 | 30 | 26.85% |
| MSFT250919C00550000 | 2024-05-20 3:33PM EDT | 550.00 | 15.53 | 11.55 | 14.05 | 0.00 | - | 16 | 116 | 26.78% |
| MSFT250919C00560000 | 2024-05-29 12:23PM EDT | 560.00 | 14.45 | 10.30 | 12.10 | 0.00 | - | 1 | 153 | 26.33% |
| MSFT250919C00570000 | 2024-05-29 3:50PM EDT | 570.00 | 12.10 | 8.90 | 10.00 | 0.00 | - | 2 | 173 | 25.60% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 580.00 | 12.65 | 8.95 | 10.25 | 0.00 | - | 6 | 13 | 26.69% |
| MSFT250919C00590000 | 2024-05-30 2:43PM EDT | 590.00 | 7.90 | 6.60 | 7.70 | 0.00 | - | 1 | 7 | 25.30% |
| MSFT250919C00600000 | 2024-05-30 3:50PM EDT | 600.00 | 5.40 | 5.30 | 7.45 | -1.10 | -16.92% | 1 | 239 | 25.86% |
| MSFT250919C00610000 | 2024-05-24 1:13PM EDT | 610.00 | 7.45 | 4.40 | 6.00 | 0.00 | - | 1 | 12 | 25.15% |
| MSFT250919C00620000 | 2024-05-31 1:47PM EDT | 620.00 | 4.20 | 4.40 | 5.85 | -1.90 | -31.15% | 1 | 57 | 25.72% |
| MSFT250919C00640000 | 2024-05-31 11:47AM EDT | 640.00 | 3.20 | 2.48 | 5.65 | -1.00 | -23.81% | 4 | 349 | 26.90% |
Opzioni di venditaper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919P00210000 | 2024-05-31 11:46AM EDT | 210.00 | 1.32 | 0.15 | 2.98 | +0.07 | +5.60% | 2 | 524 | 37.59% |
| MSFT250919P00220000 | 2024-05-22 2:21PM EDT | 220.00 | 1.30 | 0.00 | 3.55 | 0.00 | - | 2 | 60 | 36.75% |
| MSFT250919P00230000 | 2024-05-21 3:25PM EDT | 230.00 | 1.60 | 0.20 | 4.00 | 0.00 | - | 6 | 15 | 35.53% |
| MSFT250919P00240000 | 2024-05-30 12:57PM EDT | 240.00 | 1.28 | 0.50 | 4.80 | 0.00 | - | 2 | 32 | 34.89% |
| MSFT250919P00250000 | 2024-05-31 12:31PM EDT | 250.00 | 3.18 | 1.05 | 4.05 | +1.05 | +49.30% | 4 | 80 | 31.39% |
| MSFT250919P00260000 | 2024-05-23 2:24PM EDT | 260.00 | 3.00 | 1.69 | 4.50 | 0.00 | - | 1 | 65 | 30.17% |
| MSFT250919P00270000 | 2024-05-23 3:34PM EDT | 270.00 | 3.44 | 2.47 | 4.30 | 0.00 | - | 1 | 103 | 27.87% |
| MSFT250919P00280000 | 2024-05-09 1:28PM EDT | 280.00 | 5.55 | 3.00 | 5.00 | 0.00 | - | 26 | 50 | 27.03% |
| MSFT250919P00290000 | 2024-05-31 10:46AM EDT | 290.00 | 6.50 | 4.50 | 6.75 | +1.35 | +26.21% | 3 | 16 | 27.42% |
| MSFT250919P00300000 | 2024-05-30 2:25PM EDT | 300.00 | 7.10 | 5.65 | 7.20 | +0.50 | +7.58% | 3 | 189 | 25.98% |
| MSFT250919P00310000 | 2024-05-31 12:37PM EDT | 310.00 | 9.30 | 6.60 | 8.40 | +1.73 | +22.85% | 25 | 46 | 25.30% |
| MSFT250919P00320000 | 2024-05-31 1:15PM EDT | 320.00 | 10.50 | 8.90 | 9.95 | +2.00 | +23.53% | 661 | 156 | 24.81% |
| MSFT250919P00330000 | 2024-05-30 12:29PM EDT | 330.00 | 10.50 | 10.30 | 11.90 | 0.00 | - | 1 | 180 | 24.48% |
| MSFT250919P00340000 | 2024-05-22 10:09AM EDT | 340.00 | 11.05 | 12.25 | 15.50 | 0.00 | - | 2 | 81 | 25.19% |
| MSFT250919P00350000 | 2024-05-16 11:58AM EDT | 350.00 | 14.10 | 14.60 | 16.75 | 0.00 | - | 224 | 164 | 23.91% |
| MSFT250919P00360000 | 2024-05-23 3:31PM EDT | 360.00 | 14.95 | 16.85 | 19.35 | 0.00 | - | 4 | 101 | 23.44% |
| MSFT250919P00370000 | 2024-05-21 2:37PM EDT | 370.00 | 17.57 | 19.80 | 21.55 | 0.00 | - | 4 | 47 | 22.54% |
| MSFT250919P00380000 | 2024-05-31 2:48PM EDT | 380.00 | 25.85 | 22.60 | 25.20 | +5.74 | +28.54% | 1 | 68 | 22.37% |
| MSFT250919P00390000 | 2024-05-31 10:55AM EDT | 390.00 | 29.35 | 24.50 | 28.60 | +6.77 | +29.98% | 3 | 69 | 21.84% |
| MSFT250919P00400000 | 2024-05-30 10:11AM EDT | 400.00 | 31.60 | 28.00 | 32.50 | +2.75 | +9.53% | 1 | 66 | 21.40% |
| MSFT250919P00410000 | 2024-05-29 9:45AM EDT | 410.00 | 30.60 | 32.50 | 36.40 | 0.00 | - | 2 | 47 | 20.77% |
| MSFT250919P00420000 | 2024-05-29 11:35AM EDT | 420.00 | 33.82 | 37.45 | 40.75 | 0.00 | - | 3 | 122 | 20.18% |
| MSFT250919P00430000 | 2024-05-30 2:49PM EDT | 430.00 | 42.23 | 42.20 | 45.50 | 0.00 | - | 1 | 90 | 19.59% |
| MSFT250919P00440000 | 2024-05-16 9:40AM EDT | 440.00 | 44.27 | 47.40 | 50.50 | 0.00 | - | 1 | 18 | 18.92% |
| MSFT250919P00450000 | 2024-05-30 10:26AM EDT | 450.00 | 52.01 | 52.75 | 56.00 | 0.00 | - | 1 | 11 | 18.28% |
| MSFT250919P00460000 | 2024-05-29 3:54PM EDT | 460.00 | 52.00 | 58.80 | 62.00 | 0.00 | - | 1 | 12 | 17.68% |
| MSFT250919P00470000 | 2024-05-16 9:40AM EDT | 470.00 | 61.40 | 63.75 | 68.00 | 0.00 | - | 1 | 12 | 16.79% |
| MSFT250919P00480000 | 2024-05-20 9:59AM EDT | 480.00 | 66.15 | 71.65 | 75.00 | 0.00 | - | 1 | 31 | 16.21% |
| MSFT250919P00490000 | 2024-05-29 9:48AM EDT | 490.00 | 70.21 | 77.50 | 82.00 | 0.00 | - | 1 | 90 | 15.28% |
| MSFT250919P00500000 | 2024-05-23 10:01AM EDT | 500.00 | 76.82 | 86.85 | 89.95 | 0.00 | - | 2 | 38 | 14.69% |
| MSFT250919P00510000 | 2024-05-24 10:08AM EDT | 510.00 | 87.25 | 94.00 | 98.50 | 0.00 | - | 2 | 189 | 14.28% |
| MSFT250919P00520000 | 2024-05-16 11:59AM EDT | 520.00 | 98.37 | 103.50 | 107.50 | 0.00 | - | 6 | 6 | 14.04% |
| MSFT250919P00530000 | 2024-05-14 2:13PM EDT | 530.00 | 116.21 | 113.00 | 117.00 | 0.00 | - | - | 0 | 14.21% |
| MSFT250919P00540000 | 2024-05-16 9:58AM EDT | 540.00 | 115.78 | 123.50 | 127.00 | 0.00 | - | - | 0 | 15.02% |
| MSFT250919P00640000 | 2024-05-16 9:58AM EDT | 640.00 | 215.71 | 223.00 | 227.00 | 0.00 | - | - | 0 | 21.97% |
© 2024 Yahoo. Tutti i diritti riservati.