Italia markets close in 2 hours 42 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
448,37+5,80 (+1,31%)
Alla chiusura: 04:00PM EDT
448,89 +0,52 (+0,12%)
Preborsa: 08:48AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240705C002200002024-06-14 3:57PM EDT220.00222.820.000.000.00--10.00%
MSFT240705C002700002024-05-31 3:50PM EDT270.00140.400.000.000.00-100.00%
MSFT240705C003000002024-05-31 3:50PM EDT300.00110.600.000.000.00-11100.00%
MSFT240705C003150002024-06-07 3:03PM EDT315.00111.220.000.000.00-220.00%
MSFT240705C003200002024-05-28 2:59PM EDT320.00111.050.000.000.00-110.00%
MSFT240705C003250002024-05-30 3:38PM EDT325.0092.020.000.000.00-600.00%
MSFT240705C003450002024-05-28 2:59PM EDT345.0086.020.000.000.00-110.00%
MSFT240705C003500002024-06-17 12:15PM EDT350.0095.430.000.000.00-5210.00%
MSFT240705C003550002024-06-17 12:55PM EDT355.0092.480.000.000.00-280.00%
MSFT240705C003600002024-06-04 2:35PM EDT360.0057.200.000.000.00-210.00%
MSFT240705C003650002024-06-14 12:53PM EDT365.0078.910.000.000.00-140.00%
MSFT240705C003700002024-06-17 12:16PM EDT370.0075.390.000.000.00-160.00%
MSFT240705C003750002024-06-04 2:54PM EDT375.0042.850.000.000.00-140.00%
MSFT240705C003800002024-06-12 1:07PM EDT380.0061.260.000.000.00-2120.00%
MSFT240705C003850002024-06-12 9:45AM EDT385.0054.000.000.000.00-550.00%
MSFT240705C003900002024-06-17 10:31AM EDT390.0054.020.000.000.00-560.00%
MSFT240705C003950002024-06-17 11:05AM EDT395.0049.500.000.000.00-7440.00%
MSFT240705C004000002024-06-17 3:57PM EDT400.0049.600.000.000.00-3380.00%
MSFT240705C004050002024-06-17 10:01AM EDT405.0038.660.000.000.00-4720.00%
MSFT240705C004100002024-06-17 2:18PM EDT410.0040.420.000.000.00-81830.00%
MSFT240705C004150002024-06-17 3:38PM EDT415.0036.870.000.000.00-212690.00%
MSFT240705C004200002024-06-17 3:38PM EDT420.0032.070.000.000.00-296990.00%
MSFT240705C004250002024-06-17 3:58PM EDT425.0025.300.000.000.00-363270.00%
MSFT240705C004300002024-06-17 3:55PM EDT430.0020.980.000.000.00-2199620.00%
MSFT240705C004350002024-06-17 3:49PM EDT435.0017.260.000.000.00-8351,1940.00%
MSFT240705C004400002024-06-17 3:56PM EDT440.0012.930.000.000.00-9301,5660.00%
MSFT240705C004450002024-06-17 3:58PM EDT445.009.350.000.000.00-7959580.00%
MSFT240705C004500002024-06-17 3:59PM EDT450.006.720.000.000.00-1,2971,3360.39%
MSFT240705C004550002024-06-17 3:59PM EDT455.004.550.000.000.00-3525681.56%
MSFT240705C004600002024-06-17 3:58PM EDT460.003.000.000.000.00-3975553.13%
MSFT240705C004650002024-06-17 3:57PM EDT465.001.890.000.000.00-2032493.13%
MSFT240705C004700002024-06-17 3:55PM EDT470.001.250.000.000.00-1032996.25%
MSFT240705C004750002024-06-17 3:58PM EDT475.000.790.000.000.00-1871706.25%
MSFT240705C004800002024-06-17 3:55PM EDT480.000.530.000.000.00-3942636.25%
MSFT240705C004850002024-06-17 3:35PM EDT485.000.470.000.000.00-53586.25%
MSFT240705C004900002024-06-17 3:28PM EDT490.000.370.000.000.00-18426.25%
MSFT240705C004950002024-06-17 3:17PM EDT495.000.250.000.000.00-82312.50%
MSFT240705C005000002024-06-17 3:37PM EDT500.000.230.000.000.00-13879112.50%
MSFT240705C005050002024-06-17 3:10PM EDT505.000.180.000.000.00-101112.50%
MSFT240705C005100002024-06-17 9:30AM EDT510.000.080.000.000.00-15112.50%
MSFT240705C005150002024-06-17 2:02PM EDT515.000.090.000.000.00-41412.50%
MSFT240705C005250002024-06-17 3:51PM EDT525.000.080.000.000.00-152012.50%
Opzioni di venditaper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240705P002200002024-06-03 11:18AM EDT220.000.050.000.000.00-2250.00%
MSFT240705P002600002024-05-31 1:28PM EDT260.000.020.000.000.00-3350.00%
MSFT240705P002800002024-05-30 3:47PM EDT280.000.070.000.000.00-2250.00%
MSFT240705P002850002024-06-14 2:54PM EDT285.000.02-0.000.00--150.00%
MSFT240705P003000002024-05-31 10:55AM EDT300.000.130.000.000.00-4625.00%
MSFT240705P003050002024-05-31 2:32PM EDT305.000.090.000.000.00-1125.00%
MSFT240705P003100002024-06-04 11:56AM EDT310.000.070.000.000.00-1125.00%
MSFT240705P003150002024-06-11 9:30AM EDT315.000.030.000.000.00-4825.00%
MSFT240705P003200002024-06-05 12:33PM EDT320.000.060.000.000.00-1625.00%
MSFT240705P003300002024-06-04 12:29PM EDT330.000.170.000.000.00-3825.00%
MSFT240705P003350002024-06-04 9:33AM EDT335.000.210.000.000.00-11025.00%
MSFT240705P003400002024-06-17 10:28AM EDT340.000.040.000.000.00-1012425.00%
MSFT240705P003450002024-06-17 12:31PM EDT345.000.050.000.000.00-680625.00%
MSFT240705P003500002024-06-17 3:10PM EDT350.000.040.000.000.00-25325.00%
MSFT240705P003550002024-06-11 10:29AM EDT355.000.100.000.000.00-212325.00%
MSFT240705P003600002024-06-14 2:20PM EDT360.000.060.000.000.00-1724625.00%
MSFT240705P003650002024-06-14 1:05PM EDT365.000.080.000.000.00-35525.00%
MSFT240705P003700002024-06-17 3:18PM EDT370.000.060.000.000.00-19412.50%
MSFT240705P003750002024-06-17 2:58PM EDT375.000.060.000.000.00-916412.50%
MSFT240705P003800002024-06-17 1:49PM EDT380.000.100.000.000.00-310312.50%
MSFT240705P003850002024-06-17 2:28PM EDT385.000.140.000.000.00-3914612.50%
MSFT240705P003900002024-06-17 3:37PM EDT390.000.130.000.000.00-8526612.50%
MSFT240705P003950002024-06-17 3:21PM EDT395.000.160.000.000.00-5451112.50%
MSFT240705P004000002024-06-17 3:40PM EDT400.000.190.000.000.00-7827312.50%
MSFT240705P004050002024-06-17 3:17PM EDT405.000.240.000.000.00-4462512.50%
MSFT240705P004100002024-06-17 3:55PM EDT410.000.340.000.000.00-1053886.25%
MSFT240705P004150002024-06-17 3:46PM EDT415.000.390.000.000.00-4551,0776.25%
MSFT240705P004200002024-06-17 3:46PM EDT420.000.550.000.000.00-3336076.25%
MSFT240705P004250002024-06-17 3:48PM EDT425.000.800.000.000.00-2974716.25%
MSFT240705P004300002024-06-17 3:53PM EDT430.001.250.000.000.00-3373533.13%
MSFT240705P004350002024-06-17 3:59PM EDT435.001.970.000.000.00-2904483.13%
MSFT240705P004400002024-06-17 3:57PM EDT440.003.200.000.000.00-2912871.56%
MSFT240705P004450002024-06-17 3:59PM EDT445.004.750.000.000.00-1,3326480.78%
MSFT240705P004500002024-06-17 3:59PM EDT450.007.000.000.000.00-715580.00%
MSFT240705P004550002024-06-17 3:53PM EDT455.009.500.000.000.00-215090.00%
MSFT240705P004600002024-06-17 3:27PM EDT460.0011.920.000.000.00-19220.00%
MSFT240705P004650002024-06-17 3:12PM EDT465.0016.070.000.000.00-450.00%
MSFT240705P004750002024-06-12 2:46PM EDT475.0034.970.000.000.00--20.00%
MSFT240705P005250002024-06-14 3:46PM EDT525.0083.030.000.000.00---0.00%