Italia markets close in 3 hours 46 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
266,73-0,83 (-0,31%)
Alla chiusura: 04:00PM EST
271,46 +4,73 (+1,77%)
Preborsa: 07:44AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210C001500002023-02-08 3:54PM EST150.00117.450.000.000.00-3200.00%
MSFT230210C001650002023-02-03 2:07PM EST165.0093.570.000.000.00-120.00%
MSFT230210C001750002023-02-02 11:01AM EST175.0084.600.000.000.00-8100.00%
MSFT230210C001800002023-02-03 11:59AM EST180.0081.670.000.000.00-2320.00%
MSFT230210C001850002023-01-11 9:43AM EST185.0050.000.000.000.00--10.00%
MSFT230210C001900002023-01-24 3:50PM EST190.0051.700.000.000.00-220.00%
MSFT230210C002000002023-02-07 12:47PM EST200.0064.050.000.000.00-490.00%
MSFT230210C002050002023-02-02 10:29AM EST205.0053.790.000.000.00-1110.00%
MSFT230210C002075002023-01-30 12:26PM EST207.5036.200.000.000.00-3270.00%
MSFT230210C002100002023-02-06 1:22PM EST210.0046.870.000.000.00-5170.00%
MSFT230210C002125002023-02-07 11:15AM EST212.5050.200.000.000.00-2100.00%
MSFT230210C002150002023-02-07 3:56PM EST215.0053.240.000.000.00-3270.00%
MSFT230210C002175002023-01-31 2:02PM EST217.5029.000.000.000.00-260.00%
MSFT230210C002200002023-02-08 12:55PM EST220.0049.360.000.000.00-2780.00%
MSFT230210C002225002023-02-03 2:07PM EST222.5036.230.000.000.00-1590.00%
MSFT230210C002250002023-02-08 12:55PM EST225.0044.710.000.000.00-13460.00%
MSFT230210C002275002023-02-08 3:54PM EST227.5040.420.000.000.00-41110.00%
MSFT230210C002300002023-02-08 2:46PM EST230.0037.000.000.000.00-633510.00%
MSFT230210C002325002023-02-08 1:41PM EST232.5036.240.000.000.00-1552740.00%
MSFT230210C002350002023-02-08 3:46PM EST235.0032.300.000.000.00-372,3320.00%
MSFT230210C002375002023-02-08 3:15PM EST237.5029.750.000.000.00-34110.00%
MSFT230210C002400002023-02-08 3:55PM EST240.0027.000.000.000.00-1661,4610.00%
MSFT230210C002425002023-02-08 1:40PM EST242.5026.000.000.000.00-591,6850.00%
MSFT230210C002450002023-02-08 3:54PM EST245.0022.650.000.000.00-1682,7490.00%
MSFT230210C002475002023-02-08 3:55PM EST247.5020.470.000.000.00-811,7710.00%
MSFT230210C002500002023-02-08 3:55PM EST250.0017.200.000.000.00-7322,6950.00%
MSFT230210C002525002023-02-08 3:21PM EST252.5014.850.000.000.00-4339710.00%
MSFT230210C002550002023-02-08 3:57PM EST255.0012.140.000.000.00-5722,7190.00%
MSFT230210C002575002023-02-08 3:57PM EST257.509.600.000.000.00-5712,1080.00%
MSFT230210C002600002023-02-08 3:59PM EST260.007.350.000.000.00-1,8564,9410.00%
MSFT230210C002625002023-02-08 3:58PM EST262.505.390.000.000.00-1,1633,7350.00%
MSFT230210C002650002023-02-08 3:59PM EST265.003.850.000.000.00-5,2546,1250.00%
MSFT230210C002675002023-02-08 3:59PM EST267.502.460.000.000.00-11,2874,4541.56%
MSFT230210C002700002023-02-08 3:59PM EST270.001.460.000.000.00-36,29711,9463.13%
MSFT230210C002725002023-02-08 3:59PM EST272.500.840.000.000.00-22,3837,9746.25%
MSFT230210C002750002023-02-08 3:59PM EST275.000.520.000.000.00-66,13818,41112.50%
MSFT230210C002775002023-02-08 3:59PM EST277.500.300.000.000.00-20,0285,30312.50%
MSFT230210C002800002023-02-08 3:59PM EST280.000.180.000.000.00-66,47816,11412.50%
MSFT230210C002825002023-02-08 3:59PM EST282.500.130.000.000.00-14,0443,71212.50%
MSFT230210C002850002023-02-08 3:59PM EST285.000.090.000.000.00-16,9125,74225.00%
MSFT230210C002875002023-02-08 3:58PM EST287.500.080.000.000.00-3,8542,57325.00%
MSFT230210C002900002023-02-08 3:59PM EST290.000.050.000.000.00-5,4103,68325.00%
MSFT230210C002925002023-02-08 3:57PM EST292.500.050.000.000.00-2,0641,44925.00%
MSFT230210C002950002023-02-08 3:51PM EST295.000.030.000.000.00-1,7961,47625.00%
MSFT230210C002975002023-02-08 3:58PM EST297.500.030.000.000.00-76588725.00%
MSFT230210C003000002023-02-08 3:41PM EST300.000.020.000.000.00-1,9972,22125.00%
MSFT230210C003050002023-02-08 2:36PM EST305.000.010.000.000.00-1,02987550.00%
MSFT230210C003100002023-02-08 11:02AM EST310.000.010.000.000.00-19532350.00%
MSFT230210C003150002023-02-08 9:58AM EST315.000.020.000.000.00-7011350.00%
MSFT230210C003200002023-02-08 12:52PM EST320.000.010.000.000.00-4628750.00%
MSFT230210C003350002023-02-07 12:57PM EST335.000.010.000.000.00-252650.00%
MSFT230210C003400002023-01-24 11:13AM EST340.000.010.000.000.00--250.00%
MSFT230210C003500002023-02-08 11:58AM EST350.000.010.000.000.00-71150.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210P001500002023-02-06 9:30AM EST150.000.010.000.000.00-14150.00%
MSFT230210P001550002023-01-25 10:19AM EST155.000.010.000.000.00-3550.00%
MSFT230210P001600002023-02-06 3:20PM EST160.000.010.000.000.00-305950.00%
MSFT230210P001650002023-01-31 3:52PM EST165.000.010.000.000.00-104250.00%
MSFT230210P001700002023-01-30 3:01PM EST170.000.030.000.000.00-513850.00%
MSFT230210P001750002023-02-08 1:59PM EST175.000.190.000.000.00-129350.00%
MSFT230210P001800002023-02-06 1:16PM EST180.000.010.000.000.00-38050.00%
MSFT230210P001850002023-02-08 10:32AM EST185.000.030.000.000.00-436950.00%
MSFT230210P001900002023-02-03 2:25PM EST190.000.010.000.000.00-139350.00%
MSFT230210P001950002023-02-08 1:26PM EST195.000.010.000.000.00-248250.00%
MSFT230210P002000002023-02-08 9:31AM EST200.000.010.000.000.00-190050.00%
MSFT230210P002050002023-02-06 12:25PM EST205.000.010.000.000.00-786250.00%
MSFT230210P002075002023-02-03 11:57AM EST207.500.020.000.000.00-224450.00%
MSFT230210P002100002023-02-07 1:26PM EST210.000.010.000.000.00-1292550.00%
MSFT230210P002125002023-02-08 11:23AM EST212.500.020.000.000.00-1035550.00%
MSFT230210P002150002023-02-08 2:10PM EST215.000.010.000.000.00-384150.00%
MSFT230210P002175002023-02-08 3:08PM EST217.500.010.000.000.00-101,45950.00%
MSFT230210P002200002023-02-08 1:39PM EST220.000.010.000.000.00-51,34750.00%
MSFT230210P002225002023-02-07 12:58PM EST222.500.010.000.000.00-1472950.00%
MSFT230210P002250002023-02-08 3:11PM EST225.000.010.000.000.00-361,76450.00%
MSFT230210P002275002023-02-08 12:58PM EST227.500.010.000.000.00-1466250.00%
MSFT230210P002300002023-02-08 3:50PM EST230.000.010.000.000.00-232,21950.00%
MSFT230210P002325002023-02-08 3:37PM EST232.500.010.000.000.00-3180850.00%
MSFT230210P002350002023-02-08 3:31PM EST235.000.010.000.000.00-734,22250.00%
MSFT230210P002375002023-02-08 3:52PM EST237.500.010.000.000.00-1072,30125.00%
MSFT230210P002400002023-02-08 3:55PM EST240.000.020.000.000.00-3183,96225.00%
MSFT230210P002425002023-02-08 3:58PM EST242.500.020.000.000.00-3322,64025.00%
MSFT230210P002450002023-02-08 3:58PM EST245.000.030.000.000.00-1,4154,54125.00%
MSFT230210P002475002023-02-08 3:56PM EST247.500.050.000.000.00-8128,34725.00%
MSFT230210P002500002023-02-08 3:59PM EST250.000.060.000.000.00-1,9565,57025.00%
MSFT230210P002525002023-02-08 3:59PM EST252.500.100.000.000.00-8,2264,37512.50%
MSFT230210P002550002023-02-08 3:59PM EST255.000.180.000.000.00-6,6918,13612.50%
MSFT230210P002575002023-02-08 3:59PM EST257.500.330.000.000.00-5,9394,22612.50%
MSFT230210P002600002023-02-08 3:59PM EST260.000.620.000.000.00-16,9858,7436.25%
MSFT230210P002625002023-02-08 3:59PM EST262.501.090.000.000.00-15,7364,3776.25%
MSFT230210P002650002023-02-08 3:59PM EST265.001.870.000.000.00-45,0166,9523.13%
MSFT230210P002675002023-02-08 3:59PM EST267.503.050.000.000.00-32,9854,9260.00%
MSFT230210P002700002023-02-08 3:59PM EST270.004.750.000.000.00-30,2733,7300.00%
MSFT230210P002725002023-02-08 3:58PM EST272.506.550.000.000.00-9,3202,5470.00%
MSFT230210P002750002023-02-08 3:59PM EST275.008.800.000.000.00-9,2801,6840.00%
MSFT230210P002775002023-02-08 3:59PM EST277.5011.100.000.000.00-1,7928590.00%
MSFT230210P002800002023-02-08 3:41PM EST280.0012.950.000.000.00-1,7378110.00%
MSFT230210P002825002023-02-08 3:38PM EST282.5015.810.000.000.00-3672890.00%
MSFT230210P002850002023-02-08 2:50PM EST285.0017.750.000.000.00-1871070.00%
MSFT230210P002900002023-02-08 12:24PM EST290.0019.900.000.000.00-114140.00%
MSFT230210P002950002023-02-08 9:58AM EST295.0023.880.000.000.00-3000.00%