Italia markets open in 8 hours 9 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
427,00-3,52 (-0,82%)
Alla chiusura: 04:00PM EDT
426,65 -0,35 (-0,08%)
Dopo ore: 06:51PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240524C002550002024-05-15 12:06PM EDT255.00166.57170.95172.750.00--4350.59%
MSFT240524C002800002024-05-03 3:54PM EDT280.00127.35145.25147.650.00-10287.40%
MSFT240524C002950002024-05-14 1:40PM EDT295.00118.35130.30132.700.00-200259.28%
MSFT240524C003000002024-05-20 1:13PM EDT300.00125.50125.45127.950.00-910262.60%
MSFT240524C003150002024-05-14 1:40PM EDT315.0098.70110.45112.600.00-350213.57%
MSFT240524C003200002024-05-23 12:37PM EDT320.00111.89105.50107.70+11.61+11.58%110209.47%
MSFT240524C003250002024-05-15 11:28AM EDT325.0096.64100.35102.750.00-33202.25%
MSFT240524C003300002024-05-21 11:19AM EDT330.0099.6995.3597.900.00-150199.22%
MSFT240524C003350002024-05-01 3:11PM EDT335.0066.7590.4592.800.00-23185.35%
MSFT240524C003400002024-05-22 11:55AM EDT340.0090.5085.6087.900.00-12179.79%
MSFT240524C003450002024-05-23 3:34PM EDT345.0081.3581.3082.90+7.07+9.52%5658121.09%
MSFT240524C003500002024-05-23 11:09AM EDT350.0079.6875.4577.70+4.53+6.03%9185153.13%
MSFT240524C003550002024-05-22 11:53AM EDT355.0075.4870.3072.800.00-653147.75%
MSFT240524C003600002024-05-22 11:50AM EDT360.0070.5365.7067.750.00-213136.72%
MSFT240524C003650002024-05-22 1:38PM EDT365.0065.3360.5063.000.00-22212135.50%
MSFT240524C003700002024-05-23 2:29PM EDT370.0056.9555.3557.95-4.04-6.62%4143124.61%
MSFT240524C003750002024-05-23 10:28AM EDT375.0056.6050.1553.00-0.46-0.81%1541116.55%
MSFT240524C003800002024-05-23 12:37PM EDT380.0051.7345.7547.95+3.41+7.06%384105.86%
MSFT240524C003825002024-05-09 10:20AM EDT382.5028.6043.1045.300.00-3497.31%
MSFT240524C003850002024-05-23 2:54PM EDT385.0040.9640.7042.70-3.85-8.59%415490.04%
MSFT240524C003875002024-05-20 3:14PM EDT387.5037.4538.1540.250.00-3886.87%
MSFT240524C003900002024-05-23 12:51PM EDT390.0036.6635.6537.95-2.89-7.31%5561287.06%
MSFT240524C003925002024-05-17 11:34AM EDT392.5027.6933.2035.250.00-1777.78%
MSFT240524C003950002024-05-23 3:03PM EDT395.0031.1230.6032.75-4.93-13.68%1942573.19%
MSFT240524C003975002024-05-23 2:10PM EDT397.5030.4527.9530.65-0.65-2.09%112676.59%
MSFT240524C004000002024-05-23 1:59PM EDT400.0027.7326.3528.10-1.49-5.10%9085970.73%
MSFT240524C004025002024-05-22 12:32PM EDT402.5027.3524.0025.300.00-136560.30%
MSFT240524C004050002024-05-23 3:30PM EDT405.0021.0521.2022.60-4.40-17.29%4360451.56%
MSFT240524C004075002024-05-23 3:03PM EDT407.5019.3018.9520.25-2.50-11.47%3116649.81%
MSFT240524C004100002024-05-23 3:01PM EDT410.0016.5516.4017.55-3.95-19.27%1254,86041.36%
MSFT240524C004125002024-05-23 3:54PM EDT412.5014.4913.6515.60-3.92-21.29%671,45745.22%
MSFT240524C004150002024-05-23 3:58PM EDT415.0012.0011.0013.10-3.50-22.58%1972,40039.82%
MSFT240524C004175002024-05-23 3:47PM EDT417.509.078.3510.25-2.88-24.10%3551,26129.83%
MSFT240524C004200002024-05-23 3:56PM EDT420.007.396.658.25-3.86-34.31%1,5074,57230.05%
MSFT240524C004225002024-05-23 3:58PM EDT422.505.214.705.75-2.66-33.80%3553,43323.71%
MSFT240524C004250002024-05-23 3:59PM EDT425.003.353.003.50-3.60-51.80%4,2587,98818.81%
MSFT240524C004300002024-05-23 3:59PM EDT430.000.780.560.76-2.77-78.03%16,63815,04114.97%
MSFT240524C004350002024-05-23 3:59PM EDT435.000.120.120.17-1.26-91.30%10,5537,92417.04%
MSFT240524C004400002024-05-23 3:56PM EDT440.000.020.020.04-0.45-95.74%4,62810,07119.34%
MSFT240524C004450002024-05-23 3:54PM EDT445.000.010.010.02-0.11-91.67%1,4957,80223.05%
MSFT240524C004500002024-05-23 3:55PM EDT450.000.010.000.01-0.02-66.67%5203,34926.56%
MSFT240524C004550002024-05-23 3:47PM EDT455.000.010.000.01-0.01-50.00%481,45331.25%
MSFT240524C004600002024-05-23 3:21PM EDT460.000.010.000.01-0.01-50.00%2677135.94%
MSFT240524C004650002024-05-21 2:22PM EDT465.000.010.000.010.00-118040.63%
MSFT240524C004700002024-05-23 9:37AM EDT470.000.010.000.01-0.01-50.00%136545.31%
MSFT240524C004750002024-05-22 9:30AM EDT475.000.010.000.010.00-124750.00%
MSFT240524C004800002024-05-21 11:05AM EDT480.000.010.000.030.00-22657.03%
MSFT240524C004850002024-05-22 2:46PM EDT485.000.010.000.010.00-613356.25%
MSFT240524C004900002024-05-17 12:30PM EDT490.000.010.000.510.00-24492.29%
MSFT240524C004950002024-04-30 3:38PM EDT495.000.020.000.030.00-63070.31%
MSFT240524C005000002024-05-22 2:48PM EDT500.000.010.000.010.00-612567.19%
MSFT240524C005050002024-04-30 11:50AM EDT505.000.020.000.030.00--1078.13%
MSFT240524C005100002024-05-23 3:21PM EDT510.000.010.000.620.00-414117.68%
MSFT240524C005150002024-05-22 2:00PM EDT515.000.050.000.420.00-3042116.21%
MSFT240524C005200002024-05-14 10:27AM EDT520.000.020.000.030.00-202190.63%
MSFT240524C005250002024-05-23 9:30AM EDT525.000.010.000.010.00-23487.50%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240524P002200002024-05-09 9:40AM EDT220.000.020.000.010.00-516262.50%
MSFT240524P002300002024-05-23 12:14PM EDT230.000.010.000.010.00-15243.75%
MSFT240524P002500002024-04-25 10:07AM EDT250.000.150.000.210.00--2280.47%
MSFT240524P002600002024-04-25 1:11PM EDT260.000.090.000.020.00--100209.38%
MSFT240524P002650002024-04-25 9:41AM EDT265.000.150.000.020.00--1203.13%
MSFT240524P002700002024-04-25 2:23PM EDT270.000.200.000.020.00-23193.75%
MSFT240524P002750002024-05-17 10:31AM EDT275.000.010.000.010.00-43178.13%
MSFT240524P002800002024-05-17 12:14PM EDT280.000.010.000.010.00-219168.75%
MSFT240524P002850002024-05-14 10:38AM EDT285.000.010.000.020.00-112173.44%
MSFT240524P002900002024-05-08 2:19PM EDT290.000.030.000.020.00-512165.63%
MSFT240524P002950002024-05-23 11:32AM EDT295.000.010.000.020.00-13159.38%
MSFT240524P003000002024-05-21 12:01PM EDT300.000.010.000.010.00-5146143.75%
MSFT240524P003050002024-05-08 3:58PM EDT305.000.010.000.020.00-132146.88%
MSFT240524P003100002024-05-20 1:44PM EDT310.000.020.000.020.00-15139.06%
MSFT240524P003150002024-05-17 3:24PM EDT315.000.010.000.010.00-4453125.00%
MSFT240524P003200002024-05-17 9:31AM EDT320.000.020.000.010.00-1301118.75%
MSFT240524P003250002024-05-16 2:12PM EDT325.000.020.000.020.00-567120.31%
MSFT240524P003300002024-05-21 10:56AM EDT330.000.010.000.010.00-2435106.25%
MSFT240524P003350002024-05-21 12:35PM EDT335.000.010.000.020.00-1156107.81%
MSFT240524P003400002024-05-23 11:16AM EDT340.000.010.000.01-0.01-50.00%142296.88%
MSFT240524P003450002024-05-23 2:05PM EDT345.000.010.000.010.00-134190.63%
MSFT240524P003500002024-05-21 12:34PM EDT350.000.020.000.010.00-231,95084.38%
MSFT240524P003550002024-05-22 2:14PM EDT355.000.010.000.020.00-567684.38%
MSFT240524P003600002024-05-23 9:42AM EDT360.000.010.000.01-0.01-50.00%11,00873.44%
MSFT240524P003650002024-05-23 3:53PM EDT365.000.010.000.010.00-211,38768.75%
MSFT240524P003700002024-05-23 1:37PM EDT370.000.030.000.02+0.02+200.00%201,93566.41%
MSFT240524P003750002024-05-23 10:28AM EDT375.000.010.000.01-0.01-50.00%1272,54456.25%
MSFT240524P003800002024-05-23 3:49PM EDT380.000.010.010.02-0.01-50.00%412,16357.03%
MSFT240524P003825002024-05-23 1:23PM EDT382.500.010.010.04-0.01-50.00%4844757.03%
MSFT240524P003850002024-05-23 3:45PM EDT385.000.010.010.03-0.02-66.67%922,03753.13%
MSFT240524P003875002024-05-23 9:30AM EDT387.500.020.010.02-0.02-50.00%465150.00%
MSFT240524P003900002024-05-23 3:05PM EDT390.000.020.020.03-0.02-50.00%4091,37549.22%
MSFT240524P003925002024-05-23 3:22PM EDT392.500.020.010.03-0.01-33.33%3082546.09%
MSFT240524P003950002024-05-23 1:58PM EDT395.000.030.010.03-0.02-40.00%2741,92342.97%
MSFT240524P003975002024-05-23 3:28PM EDT397.500.040.020.04-0.01-20.00%21283041.21%
MSFT240524P004000002024-05-23 3:55PM EDT400.000.040.030.05-0.02-33.33%4112,73739.06%
MSFT240524P004025002024-05-23 3:22PM EDT402.500.050.030.05-0.01-16.67%8373235.94%
MSFT240524P004050002024-05-23 3:59PM EDT405.000.060.040.06-0.01-14.29%4302,12333.40%
MSFT240524P004075002024-05-23 3:31PM EDT407.500.070.040.08-0.01-12.50%1461,44931.45%
MSFT240524P004100002024-05-23 3:55PM EDT410.000.090.010.09-0.03-25.00%7543,97728.42%
MSFT240524P004125002024-05-23 3:56PM EDT412.500.110.080.11-0.04-26.67%5222,60525.68%
MSFT240524P004150002024-05-23 3:57PM EDT415.000.150.120.15-0.04-21.05%1,2443,46923.34%
MSFT240524P004175002024-05-23 3:59PM EDT417.500.210.100.30-0.08-27.59%2,3052,51222.75%
MSFT240524P004200002024-05-23 3:59PM EDT420.000.360.300.39-0.06-14.29%5,2393,86619.61%
MSFT240524P004225002024-05-23 3:59PM EDT422.500.590.360.85-0.10-14.49%3,8273,98819.75%
MSFT240524P004250002024-05-23 3:57PM EDT425.001.140.521.25+0.01+0.88%9,4194,53116.70%
MSFT240524P004300002024-05-23 3:59PM EDT430.003.653.303.95+0.88+31.77%11,5202,54716.76%
MSFT240524P004350002024-05-23 3:08PM EDT435.008.207.109.35+1.40+20.59%49241432.92%
MSFT240524P004400002024-05-23 11:23AM EDT440.008.4512.1013.45-1.35-13.78%53031.08%
MSFT240524P004450002024-05-22 2:55PM EDT445.0017.0017.3519.300.00-3153.17%
MSFT240524P004500002024-05-22 3:35PM EDT450.0020.9022.4524.300.00-1723462.50%
MSFT240524P004550002024-05-20 3:35PM EDT455.0030.0027.0529.200.00-2069.78%
MSFT240524P004600002024-05-20 10:09AM EDT460.0034.9232.0534.500.00-30056.40%
MSFT240524P004650002024-05-23 11:32AM EDT465.0033.1036.9539.55-26.85-44.79%3061.91%
MSFT240524P004950002024-04-09 2:24PM EDT495.0070.7782.1584.100.00--0297.39%
MSFT240524P005000002024-05-17 3:58PM EDT500.0080.1972.0074.600.00-260106.06%
MSFT240524P005200002024-05-20 3:56PM EDT520.0095.3792.1094.650.00-30132.13%
MSFT240524P005250002024-05-23 3:57PM EDT525.0098.2896.9599.60-5.98-5.74%140131.25%