Italia markets close in 5 hours 50 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
368,80-3,72 (-1,00%)
Alla chiusura: 04:00PM EST
366,77 -2,03 (-0,55%)
Preborsa: 05:38AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231208C001700002023-12-06 3:54PM EST170.00198.950.000.000.00-200.00%
MSFT231208C001800002023-12-05 3:54PM EST180.00192.150.000.000.00--00.00%
MSFT231208C001900002023-12-05 3:58PM EST190.00182.250.000.000.00--00.00%
MSFT231208C002100002023-11-01 10:13AM EST210.00135.35163.30166.350.00--1602.88%
MSFT231208C002350002023-11-14 3:16PM EST235.00135.420.000.000.00-600.00%
MSFT231208C002400002023-12-04 1:22PM EST240.00128.700.000.000.00-2000.00%
MSFT231208C002450002023-12-01 10:50AM EST245.00127.400.000.000.00-100.00%
MSFT231208C002500002023-12-05 1:06PM EST250.00122.550.000.000.00-200.00%
MSFT231208C002600002023-12-06 1:58PM EST260.00110.190.000.000.00-100.00%
MSFT231208C002650002023-11-27 1:42PM EST265.00115.100.000.000.00-600.00%
MSFT231208C002700002023-11-17 12:21PM EST270.00102.850.000.000.00-1000.00%
MSFT231208C002750002023-12-06 1:45PM EST275.0094.690.000.000.00-100.00%
MSFT231208C002800002023-12-04 3:54PM EST280.0089.450.000.000.00-100.00%
MSFT231208C002850002023-11-22 9:55AM EST285.0092.000.000.000.00-100.00%
MSFT231208C002900002023-11-29 10:04AM EST290.0091.080.000.000.00-100.00%
MSFT231208C002950002023-12-01 11:44AM EST295.0077.750.000.000.00-100.00%
MSFT231208C003000002023-12-06 3:48PM EST300.0069.250.000.000.00-100.00%
MSFT231208C003050002023-11-24 10:19AM EST305.0071.720.000.000.00-100.00%
MSFT231208C003100002023-12-01 10:54AM EST310.0062.430.000.000.00-400.00%
MSFT231208C003150002023-12-05 2:32PM EST315.0056.820.000.000.00-200.00%
MSFT231208C003200002023-12-05 11:42AM EST320.0051.300.000.000.00-100.00%
MSFT231208C003250002023-12-01 12:32PM EST325.0049.080.000.000.00-1600.00%
MSFT231208C003275002023-12-01 10:06AM EST327.5047.720.000.000.00-2100.00%
MSFT231208C003300002023-12-05 9:45AM EST330.0040.000.000.000.00-1300.00%
MSFT231208C003350002023-12-05 2:07PM EST335.0036.300.000.000.00-2200.00%
MSFT231208C003375002023-12-04 2:13PM EST337.5030.700.000.000.00--00.00%
MSFT231208C003400002023-12-06 3:53PM EST340.0029.340.000.000.00-800.00%
MSFT231208C003425002023-12-06 1:17PM EST342.5026.820.000.000.00-200.00%
MSFT231208C003450002023-12-06 12:12PM EST345.0025.060.000.000.00-100.00%
MSFT231208C003475002023-12-06 3:08PM EST347.5022.600.000.000.00-100.00%
MSFT231208C003500002023-12-06 3:32PM EST350.0019.500.000.000.00-12400.00%
MSFT231208C003525002023-12-06 3:28PM EST352.5017.000.000.000.00-1000.00%
MSFT231208C003550002023-12-06 3:55PM EST355.0014.120.000.000.00-7000.00%
MSFT231208C003575002023-12-06 3:54PM EST357.5011.950.000.000.00-2000.00%
MSFT231208C003600002023-12-06 3:55PM EST360.009.250.000.000.00-11700.00%
MSFT231208C003625002023-12-06 3:51PM EST362.507.230.000.000.00-5600.00%
MSFT231208C003650002023-12-06 3:59PM EST365.005.000.000.000.00-1,05500.00%
MSFT231208C003675002023-12-06 3:59PM EST367.503.450.000.000.00-2,20800.00%
MSFT231208C003700002023-12-06 3:59PM EST370.002.100.000.000.00-15,48601.56%
MSFT231208C003725002023-12-06 3:59PM EST372.501.150.000.000.00-12,20103.13%
MSFT231208C003750002023-12-06 3:59PM EST375.000.630.000.000.00-26,52206.25%
MSFT231208C003775002023-12-06 3:59PM EST377.500.320.000.000.00-5,49506.25%
MSFT231208C003800002023-12-06 3:59PM EST380.000.180.000.000.00-15,886012.50%
MSFT231208C003825002023-12-06 3:59PM EST382.500.090.000.000.00-2,752012.50%
MSFT231208C003850002023-12-06 3:58PM EST385.000.070.000.000.00-2,588012.50%
MSFT231208C003875002023-12-06 3:56PM EST387.500.040.000.000.00-883012.50%
MSFT231208C003900002023-12-06 3:58PM EST390.000.040.000.000.00-1,036012.50%
MSFT231208C003925002023-12-06 3:53PM EST392.500.020.000.000.00-173025.00%
MSFT231208C003950002023-12-06 3:58PM EST395.000.020.000.000.00-583025.00%
MSFT231208C003975002023-12-06 3:56PM EST397.500.020.000.000.00-348025.00%
MSFT231208C004000002023-12-06 3:47PM EST400.000.010.000.000.00-527025.00%
MSFT231208C004050002023-12-06 3:55PM EST405.000.010.000.000.00-825025.00%
MSFT231208C004100002023-12-06 3:54PM EST410.000.010.000.000.00-212025.00%
MSFT231208C004150002023-12-06 1:17PM EST415.000.010.000.000.00-56025.00%
MSFT231208C004200002023-12-06 1:04PM EST420.000.010.000.000.00-5050.00%
MSFT231208C004250002023-12-05 3:29PM EST425.000.010.000.000.00-1050.00%
MSFT231208C004300002023-12-04 10:30AM EST430.000.010.000.000.00-1050.00%
MSFT231208C004350002023-12-01 1:10PM EST435.000.010.000.000.00-80050.00%
MSFT231208C004400002023-11-29 3:02PM EST440.000.010.000.000.00-116050.00%
MSFT231208C004450002023-11-29 1:14PM EST445.000.020.000.000.00-1050.00%
MSFT231208C004500002023-11-30 9:55AM EST450.000.010.000.000.00-16050.00%
MSFT231208C004550002023-12-01 9:30AM EST455.000.020.000.000.00-1050.00%
MSFT231208C004600002023-11-24 9:53AM EST460.000.020.000.000.00-1050.00%
MSFT231208C004650002023-11-21 12:03PM EST465.000.020.000.000.00-60050.00%
MSFT231208C004800002023-12-04 9:30AM EST480.000.010.000.000.00--050.00%
MSFT231208C005250002023-12-05 2:15PM EST525.000.010.000.000.00--050.00%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231208P001700002023-11-29 3:42PM EST170.000.010.000.000.00--050.00%
MSFT231208P002000002023-12-06 2:07PM EST200.000.010.000.000.00-4050.00%
MSFT231208P002050002023-12-06 10:16AM EST205.000.010.000.000.00-1050.00%
MSFT231208P002300002023-11-16 12:33PM EST230.000.010.000.000.00-1050.00%
MSFT231208P002400002023-11-10 9:56AM EST240.000.020.000.000.00-50050.00%
MSFT231208P002450002023-11-02 2:04PM EST245.000.070.000.320.00-12234.38%
MSFT231208P002500002023-11-15 12:19PM EST250.000.030.000.000.00-104050.00%
MSFT231208P002550002023-12-01 3:47PM EST255.000.010.000.000.00-26050.00%
MSFT231208P002600002023-12-01 3:48PM EST260.000.010.000.000.00-367050.00%
MSFT231208P002650002023-12-04 10:36AM EST265.000.010.000.000.00-1050.00%
MSFT231208P002700002023-12-04 10:37AM EST270.000.010.000.000.00-8050.00%
MSFT231208P002750002023-12-04 10:42AM EST275.000.010.000.000.00-122050.00%
MSFT231208P002800002023-12-04 10:39AM EST280.000.010.000.000.00-10050.00%
MSFT231208P002850002023-12-04 11:25AM EST285.000.010.000.000.00-157050.00%
MSFT231208P002900002023-12-05 9:30AM EST290.000.010.000.000.00-1050.00%
MSFT231208P002950002023-12-04 2:14PM EST295.000.010.000.000.00-240050.00%
MSFT231208P003000002023-12-06 9:59AM EST300.000.010.000.000.00-1050.00%
MSFT231208P003050002023-12-06 9:57AM EST305.000.010.000.000.00-1050.00%
MSFT231208P003100002023-12-06 1:20PM EST310.000.010.000.000.00-14050.00%
MSFT231208P003150002023-12-05 2:41PM EST315.000.010.000.000.00-139050.00%
MSFT231208P003200002023-12-06 10:53AM EST320.000.010.000.000.00-65050.00%
MSFT231208P003225002023-12-06 2:03PM EST322.500.010.000.000.00-98050.00%
MSFT231208P003250002023-12-06 2:59PM EST325.000.010.000.000.00-81025.00%
MSFT231208P003275002023-12-06 12:35PM EST327.500.020.000.000.00-13025.00%
MSFT231208P003300002023-12-06 2:56PM EST330.000.010.000.000.00-74025.00%
MSFT231208P003325002023-12-06 3:34PM EST332.500.020.000.000.00-81025.00%
MSFT231208P003350002023-12-06 3:59PM EST335.000.020.000.000.00-184025.00%
MSFT231208P003375002023-12-06 2:28PM EST337.500.030.000.000.00-24025.00%
MSFT231208P003400002023-12-06 3:56PM EST340.000.030.000.000.00-283025.00%
MSFT231208P003425002023-12-06 3:03PM EST342.500.040.000.000.00-46025.00%
MSFT231208P003450002023-12-06 3:40PM EST345.000.040.000.000.00-316025.00%
MSFT231208P003475002023-12-06 3:59PM EST347.500.050.000.000.00-363012.50%
MSFT231208P003500002023-12-06 3:59PM EST350.000.070.000.000.00-433012.50%
MSFT231208P003525002023-12-06 3:59PM EST352.500.090.000.000.00-725012.50%
MSFT231208P003550002023-12-06 3:59PM EST355.000.120.000.000.00-826012.50%
MSFT231208P003575002023-12-06 3:59PM EST357.500.210.000.000.00-794012.50%
MSFT231208P003600002023-12-06 3:59PM EST360.000.340.000.000.00-3,72106.25%
MSFT231208P003625002023-12-06 3:59PM EST362.500.610.000.000.00-2,38406.25%
MSFT231208P003650002023-12-06 3:59PM EST365.001.060.000.000.00-10,80403.13%
MSFT231208P003675002023-12-06 3:59PM EST367.501.900.000.000.00-6,71101.56%
MSFT231208P003700002023-12-06 3:59PM EST370.003.100.000.000.00-8,97600.00%
MSFT231208P003725002023-12-06 3:59PM EST372.504.720.000.000.00-6,90200.00%
MSFT231208P003750002023-12-06 3:59PM EST375.006.690.000.000.00-1,17900.00%
MSFT231208P003775002023-12-06 3:57PM EST377.509.210.000.000.00-12500.00%
MSFT231208P003800002023-12-06 3:56PM EST380.0011.350.000.000.00-12700.00%
MSFT231208P003825002023-12-06 3:27PM EST382.5013.400.000.000.00-5500.00%
MSFT231208P003850002023-12-06 3:12PM EST385.0015.500.000.000.00-1900.00%
MSFT231208P003875002023-12-06 12:44PM EST387.5018.240.000.000.00-100.00%
MSFT231208P003900002023-12-06 10:02AM EST390.0019.420.000.000.00-1400.00%
MSFT231208P003925002023-12-06 2:31PM EST392.5022.750.000.000.00-2500.00%
MSFT231208P003950002023-12-01 11:22AM EST395.0023.000.000.000.00-100.00%
MSFT231208P003975002023-12-05 11:57AM EST397.5026.500.000.000.00--00.00%
MSFT231208P004000002023-12-05 9:47AM EST400.0031.250.000.000.00-200.00%
MSFT231208P004050002023-12-04 10:12AM EST405.0039.800.000.000.00-100.00%
MSFT231208P004150002023-11-17 2:06PM EST415.0042.150.000.000.00-100.00%
MSFT231208P004300002023-11-30 3:22PM EST430.0054.200.000.000.00-800.00%
MSFT231208P004450002023-11-30 3:50PM EST445.0067.950.000.000.00--00.00%
MSFT231208P004600002023-11-27 1:52PM EST460.0080.070.000.000.00--00.00%
MSFT231208P004650002023-11-29 11:14AM EST465.0085.880.000.000.00-400.00%
MSFT231208P005050002023-12-05 10:43AM EST505.00133.200.000.000.00--00.00%
MSFT231208P005150002023-12-06 10:18AM EST515.00143.550.000.000.00-100.00%
MSFT231208P005250002023-12-05 11:05AM EST525.00152.900.000.000.00--00.00%