Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
437,11-3,26 (-0,74%)
Alla chiusura: 04:00PM EDT
436,56 -0,55 (-0,13%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT260618C001850002024-07-19 2:30PM EDT185.00263.95262.50267.00+17.95+7.30%4054.03%
MSFT260618C001900002024-01-08 11:41AM EDT190.00198.50233.00238.000.00--20.00%
MSFT260618C002000002024-05-31 3:29PM EDT200.00224.95260.00264.500.00-72163.54%
MSFT260618C002100002024-01-26 2:47PM EDT210.00211.00217.00221.500.00-110.00%
MSFT260618C002150002024-02-12 12:35PM EDT215.00223.50217.00222.000.00--10.00%
MSFT260618C002200002024-02-15 4:35PM EDT220.00208.25215.00219.500.00-310429.42%
MSFT260618C002250002024-06-11 2:09PM EDT225.00223.45245.00249.500.00-2164.56%
MSFT260618C002300002024-04-12 12:17PM EDT230.00216.00204.00209.000.00-3426.49%
MSFT260618C002350002024-02-02 11:56AM EDT235.00196.00201.00205.500.00-31829.02%
MSFT260618C002450002024-07-12 3:36PM EDT245.00229.00210.00214.500.00-102648.10%
MSFT260618C002500002024-06-21 9:36AM EDT250.00220.50206.00210.500.00-172947.68%
MSFT260618C002550002024-06-14 2:44PM EDT255.00207.50217.00221.500.00-4957.03%
MSFT260618C002600002024-07-17 2:51PM EDT260.00205.75197.50202.000.00-1546.41%
MSFT260618C002650002024-07-02 2:35PM EDT265.00215.45193.50198.000.00-2445.96%
MSFT260618C002700002024-07-11 2:49PM EDT270.00208.25189.00194.000.00-31045.50%
MSFT260618C002750002024-07-17 3:13PM EDT275.00193.50185.00189.500.00-1544.66%
MSFT260618C002800002024-07-17 3:04PM EDT280.00190.00181.00185.500.00-1544.19%
MSFT260618C002850002024-04-25 3:04PM EDT285.00148.20174.00178.450.00-4841.57%
MSFT260618C002900002024-07-10 11:39AM EDT290.00198.75173.00178.000.00-2543.54%
MSFT260618C002950002024-07-08 1:22PM EDT295.00199.22169.00174.000.00-2243.02%
MSFT260618C003000002024-07-19 2:27PM EDT300.00166.80165.90170.00+0.80+0.48%243342.50%
MSFT260618C003050002024-06-11 1:45PM EDT305.00158.20178.00182.500.00-23450.69%
MSFT260618C003100002024-07-08 12:15PM EDT310.00186.95157.50162.000.00-11841.43%
MSFT260618C003150002024-05-24 11:47AM EDT315.00153.10167.50172.500.00-11249.42%
MSFT260618C003200002024-06-20 3:26PM EDT320.00161.37149.50154.500.00-11340.62%
MSFT260618C003250002024-06-04 12:52PM EDT325.00129.88168.50172.900.00-3051.46%
MSFT260618C003300002024-06-13 12:34PM EDT330.00150.10156.50161.000.00-55147.55%
MSFT260618C003350002024-06-17 3:49PM EDT335.00153.97144.50148.900.00-12042.42%
MSFT260618C003400002024-06-27 9:30AM EDT340.00147.70135.00140.000.00-17039.12%
MSFT260618C003450002024-06-10 12:47PM EDT345.00127.45158.00162.500.00-13551.30%
MSFT260618C003500002024-07-12 3:32PM EDT350.00145.48128.00133.000.00-37138.42%
MSFT260618C003550002024-06-06 3:45PM EDT355.00117.96152.45156.000.00-1450.69%
MSFT260618C003600002024-07-11 12:12PM EDT360.00139.13121.00126.000.00-21937.66%
MSFT260618C003650002024-07-11 10:47AM EDT365.00134.50118.00122.450.00-11837.24%
MSFT260618C003700002024-07-19 10:42AM EDT370.00117.85114.50119.45-3.21-2.65%15837.07%
MSFT260618C003750002024-07-18 12:31PM EDT375.00112.86111.90116.000.00-82836.66%
MSFT260618C003800002024-07-19 3:31PM EDT380.00111.00109.05113.00-2.70-2.37%19336.46%
MSFT260618C003850002024-07-15 2:27PM EDT385.00120.15105.05110.000.00-55636.23%
MSFT260618C003900002024-07-18 12:16PM EDT390.00103.63102.70105.800.00-45035.43%
MSFT260618C003950002024-07-18 3:26PM EDT395.00102.0599.85104.000.00-322935.73%
MSFT260618C004000002024-07-19 9:30AM EDT400.00100.7096.75100.15+1.90+1.92%721935.07%
MSFT260618C004050002024-07-17 10:37AM EDT405.0098.5093.0097.050.00-320834.73%
MSFT260618C004100002024-07-18 3:11PM EDT410.0093.0090.8094.400.00-59834.58%
MSFT260618C004150002024-07-18 1:07PM EDT415.0089.0088.3092.500.00-41,41534.75%
MSFT260618C004200002024-07-18 11:01AM EDT420.0086.9085.3088.350.00-241633.90%
MSFT260618C004250002024-07-19 1:22PM EDT425.0084.0082.2585.80-4.05-4.60%140233.74%
MSFT260618C004300002024-07-17 9:44AM EDT430.0085.8580.7084.450.00-214834.08%
MSFT260618C004350002024-07-19 3:40PM EDT435.0080.0577.1081.45-2.72-3.29%42733.68%
MSFT260618C004400002024-07-19 3:52PM EDT440.0076.5075.0579.00-0.30-0.39%3919333.51%
MSFT260618C004450002024-07-18 9:39AM EDT445.0077.5072.8076.250.00-94533.19%
MSFT260618C004500002024-07-19 2:10PM EDT450.0072.1170.3573.95+0.13+0.18%148833.04%
MSFT260618C004550002024-07-16 10:01AM EDT455.0077.4067.3072.000.00-29433.02%
MSFT260618C004600002024-07-18 11:22AM EDT460.0066.4365.0069.450.00-215032.73%
MSFT260618C004650002024-07-18 2:22PM EDT465.0065.3663.3567.000.00-128932.46%
MSFT260618C004700002024-07-18 10:41AM EDT470.0063.1760.9064.050.00-312231.97%
MSFT260618C004750002024-07-18 3:54PM EDT475.0061.9359.1061.950.00-332831.82%
MSFT260618C004800002024-07-19 11:46AM EDT480.0058.7556.9560.50-1.40-2.33%21,01731.92%
MSFT260618C004850002024-07-19 1:42PM EDT485.0055.9954.8558.50-0.17-0.30%178431.77%
MSFT260618C004900002024-07-16 1:35PM EDT490.0060.0652.8556.500.00-735231.60%
MSFT260618C004950002024-07-18 12:31PM EDT495.0051.6450.9054.050.00-16831.23%
MSFT260618C005000002024-07-18 2:20PM EDT500.0050.9449.0552.500.00-1136731.22%
MSFT260618C005050002024-07-10 9:46AM EDT505.0061.8547.4049.350.00--230.52%
MSFT260618C005100002024-07-18 3:59PM EDT510.0048.2045.4049.000.00-64930.97%
MSFT260618C005150002024-07-17 10:50AM EDT515.0046.5542.5047.000.00--130.72%
MSFT260618C005200002024-07-17 10:50AM EDT520.0044.8041.0045.500.00-672930.66%
MSFT260618C005250002024-07-15 9:30AM EDT525.0050.1040.3043.700.00-1330.45%
MSFT260618C005300002024-07-11 3:23PM EDT530.0040.0037.5042.50-8.63-17.75%201030.49%
MSFT260618C005350002024-07-16 1:10PM EDT535.0039.9337.4039.25-3.56-8.19%11129.62%
MSFT260618C005400002024-07-17 3:28PM EDT540.0040.8535.6539.500.00-1514230.25%
MSFT260618C005450002024-07-16 11:54AM EDT545.0040.1334.1536.950.00-222329.65%
MSFT260618C005500002024-07-19 1:59PM EDT550.0034.2531.5035.70-0.37-1.07%1135829.59%
MSFT260618C005550002024-07-18 1:55PM EDT555.0032.6031.6034.650.00-6729.61%
MSFT260618C005600002024-07-19 3:14PM EDT560.0032.0029.6533.00-5.42-14.48%123529.35%
MSFT260618C005650002024-07-15 1:59PM EDT565.0035.7528.4032.500.00-4429.59%
MSFT260618C005700002024-07-18 10:41AM EDT570.0029.1326.5031.450.00-6529.56%
MSFT260618C005750002024-07-18 11:16AM EDT575.0028.0026.7528.800.00-2128.78%
MSFT260618C005800002024-07-16 10:50AM EDT580.0030.7024.5029.000.00-734929.31%
MSFT260618C005850002024-07-15 3:25PM EDT585.0031.7023.0028.000.00-14529.27%
MSFT260618C005950002024-07-01 1:43PM EDT595.0029.1321.0024.450.00--2728.38%
MSFT260618C006000002024-07-18 1:54PM EDT600.0022.5821.4023.550.00-622228.33%
MSFT260618C006050002024-07-18 12:57PM EDT605.0021.5020.6022.500.00-4628.19%
MSFT260618C006100002024-07-09 3:53PM EDT610.0027.0918.5023.000.00-2728.83%
MSFT260618C006150002024-07-18 12:31PM EDT615.0019.4719.0020.750.00-8228.05%
MSFT260618C006200002024-07-17 11:24AM EDT620.0018.7616.5021.500.00-910328.81%
MSFT260618C006250002024-07-05 10:54AM EDT625.0025.8016.0020.500.00-1128.65%
MSFT260618C006300002024-07-18 12:16PM EDT630.0016.9716.5518.550.00-23427.95%
MSFT260618C006350002024-07-19 9:51AM EDT635.0017.1014.6517.45-0.30-1.72%1127.68%
MSFT260618C006400002024-07-17 3:02PM EDT640.0017.3514.0517.150.00-19427.85%
MSFT260618C006450002024-07-01 3:46PM EDT645.0019.9713.0018.000.00--528.67%
MSFT260618C006500002024-07-16 10:01AM EDT650.0017.8012.5017.500.00-102328.72%
MSFT260618C006550002024-07-01 1:43PM EDT655.0018.0711.5016.500.00--3028.47%
MSFT260618C006600002024-07-11 11:25AM EDT660.0016.3011.0016.000.00-29028.49%
MSFT260618C006700002024-07-18 10:41AM EDT670.0012.3811.6513.300.00-3227.45%
MSFT260618C006800002024-07-19 3:20PM EDT680.0011.6910.8012.35-2.26-16.20%174427.43%
Opzioni di venditaper18 giugno 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT260618P001850002024-07-19 2:23PM EDT185.001.390.601.60+0.39+39.00%12850833.49%
MSFT260618P001900002024-07-19 2:31PM EDT190.001.530.504.90+0.24+18.60%663740.81%
MSFT260618P001950002024-07-19 2:23PM EDT195.001.740.504.90+0.49+39.20%22439.70%
MSFT260618P002000002024-07-18 10:31AM EDT200.001.650.005.000.00-17438.79%
MSFT260618P002050002024-07-12 9:30AM EDT205.001.690.005.000.00-13237.73%
MSFT260618P002100002024-07-12 9:30AM EDT210.001.890.005.000.00-1936.69%
MSFT260618P002150002024-07-11 1:36PM EDT215.001.950.005.000.00-1235.68%
MSFT260618P002200002024-07-12 9:30AM EDT220.002.250.005.000.00-1934.69%
MSFT260618P002250002024-07-12 9:30AM EDT225.002.450.505.500.00-14434.53%
MSFT260618P002300002024-07-15 10:39AM EDT230.002.350.505.500.00-12633.56%
MSFT260618P002350002024-07-18 12:08PM EDT235.003.401.006.000.00-2933.35%
MSFT260618P002400002024-07-18 12:17PM EDT240.003.651.506.500.00-11333.10%
MSFT260618P002450002024-03-22 12:04PM EDT245.006.207.658.250.00-11334.36%
MSFT260618P002500002024-07-19 2:23PM EDT250.004.653.805.00+0.56+13.69%2121329.18%
MSFT260618P002550002024-04-15 9:46AM EDT255.006.804.306.150.00-1129.89%
MSFT260618P002600002024-07-16 1:53PM EDT260.004.472.507.500.00-1430.65%
MSFT260618P002650002024-07-15 2:35PM EDT265.004.603.008.000.00-1330.32%
MSFT260618P002700002024-07-05 3:26PM EDT270.004.603.508.500.00-12729.96%
MSFT260618P002750002024-07-18 1:18PM EDT275.006.365.307.450.00-56927.95%
MSFT260618P002800002024-07-17 10:21AM EDT280.006.654.509.500.00-620229.18%
MSFT260618P002850002024-07-17 10:21AM EDT285.007.206.0010.000.00-512128.77%
MSFT260618P002900002024-07-18 12:20PM EDT290.008.257.459.050.00-12527.00%
MSFT260618P002950002024-07-19 2:25PM EDT295.009.007.8510.00+1.45+19.21%25327.01%
MSFT260618P003000002024-07-17 9:30AM EDT300.008.908.4010.500.00-424826.59%
MSFT260618P003050002024-05-31 11:51AM EDT305.0013.957.2511.500.00-82426.56%
MSFT260618P003100002024-06-13 1:53PM EDT310.0010.448.1010.000.00-51524.47%
MSFT260618P003150002024-07-12 1:10PM EDT315.0010.009.5014.500.00-17527.10%
MSFT260618P003200002024-07-02 1:16PM EDT320.0010.0210.0015.000.00-2066326.57%
MSFT260618P003250002024-07-05 1:44PM EDT325.0010.2312.2514.900.00-12725.61%
MSFT260618P003300002024-07-19 11:52AM EDT330.0016.1512.0015.85+2.10+14.95%204925.37%
MSFT260618P003350002024-07-11 10:10AM EDT335.0011.7014.5016.850.00-13325.14%
MSFT260618P003400002024-07-03 9:31AM EDT340.0013.2014.0019.000.00-226225.59%
MSFT260618P003450002024-07-09 3:41PM EDT345.0014.6515.0020.000.00-517525.28%
MSFT260618P003500002024-07-18 11:33AM EDT350.0019.0016.5020.250.00-348624.51%
MSFT260618P003550002024-06-20 12:00PM EDT355.0017.9017.5022.500.00-130424.87%
MSFT260618P003600002024-07-12 10:35AM EDT360.0018.7019.0023.200.00-11024.33%
MSFT260618P003650002024-07-11 10:19AM EDT365.0018.9520.0024.050.00-11923.85%
MSFT260618P003700002024-07-19 10:10AM EDT370.0023.4021.5025.35+2.35+11.16%22423.59%
MSFT260618P003750002024-07-18 1:24PM EDT375.0025.1923.0026.900.00-530123.44%
MSFT260618P003800002024-07-18 10:20AM EDT380.0026.2025.8528.350.00-141923.20%
MSFT260618P003850002024-06-25 1:25PM EDT385.0025.5027.3530.000.00-14923.03%
MSFT260618P003900002024-07-19 2:26PM EDT390.0030.2529.1031.55+2.10+7.46%131322.79%
MSFT260618P003950002024-07-16 11:54AM EDT395.0032.5830.7533.30+3.77+13.09%112122.61%
MSFT260618P004000002024-07-17 2:29PM EDT400.0031.5131.0034.700.00-17422.24%
MSFT260618P004050002024-06-27 11:23AM EDT405.0030.0533.0036.950.00-12222.23%
MSFT260618P004100002024-07-19 9:46AM EDT410.0036.8735.0038.65+7.80+26.83%12621.95%
MSFT260618P004150002024-07-19 9:46AM EDT415.0038.7838.1540.55+1.56+4.19%1221.72%
MSFT260618P004200002024-07-09 10:10AM EDT420.0033.3338.5042.550.00-41121.50%
MSFT260618P004250002024-05-21 2:56PM EDT425.0044.9538.7041.450.00-24619.94%
MSFT260618P004300002024-06-28 10:33AM EDT430.0037.5043.0546.850.00-454821.12%
MSFT260618P004350002024-07-19 1:11PM EDT435.0047.7545.6050.00+4.40+10.15%413321.30%
MSFT260618P004400002024-07-19 11:58AM EDT440.0049.5247.9552.00+4.42+9.80%318320.97%
MSFT260618P004450002024-07-16 2:15PM EDT445.0047.6550.0054.500.00-26120.81%
MSFT260618P004500002024-07-05 9:47AM EDT450.0043.4552.0557.000.00-49320.63%
MSFT260618P004550002024-07-05 9:47AM EDT455.0045.4856.0059.500.00-454620.42%
MSFT260618P004600002024-07-10 12:18PM EDT460.0049.5057.0062.000.00-1520.17%
MSFT260618P004650002024-07-10 12:39PM EDT465.0051.0059.5064.500.00-8719.89%
MSFT260618P004750002024-05-03 9:44AM EDT475.0084.3574.5079.000.00-2023.21%
MSFT260618P004800002024-07-15 12:23PM EDT480.0063.0068.6572.500.00-1119.07%
MSFT260618P004900002024-07-02 10:01AM EDT490.0064.5874.0078.500.00-1218.64%
MSFT260618P005000002024-07-19 1:27PM EDT500.0083.0080.0084.50+10.57+14.59%26918.06%
MSFT260618P005200002024-07-18 1:09PM EDT520.0095.8093.5098.000.00-808117.12%
MSFT260618P005400002024-07-18 10:12AM EDT540.00108.36108.00113.000.00-2316.28%
MSFT260618P005600002024-06-27 11:30AM EDT560.00111.48124.50129.000.00-4515.29%
MSFT260618P005800002024-06-27 9:51AM EDT580.00127.00142.00147.000.00-1115.06%
MSFT260618P005900002024-07-17 1:47PM EDT590.00149.00151.50156.000.00--114.72%
MSFT260618P006000002024-07-19 2:28PM EDT600.00163.70160.50165.50+27.21+19.94%220414.76%
MSFT260618P006100002024-07-17 1:45PM EDT610.00168.58170.50175.500.00-2015.34%
MSFT260618P006200002024-06-27 1:27PM EDT620.00165.96180.50185.500.00--015.90%
MSFT260618P006250002024-07-08 10:48AM EDT625.00160.11186.00190.500.00--016.18%
MSFT260618P006300002024-07-17 1:46PM EDT630.00188.00190.50195.500.00-2016.45%
MSFT260618P006400002024-06-26 2:14PM EDT640.00188.00200.50205.500.00--016.98%
MSFT260618P006600002024-07-08 10:47AM EDT660.00195.59220.50225.500.00-2018.02%
MSFT260618P006800002024-07-17 1:47PM EDT680.00238.35241.00245.500.00-6019.01%