Italia markets open in 6 hours 32 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
442,94+5,83 (+1,33%)
Alla chiusura: 04:00PM EDT
442,31 -0,63 (-0,14%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT261218C001850002024-07-19 9:37AM EDT185.00268.50271.00276.000.00-21,11251.94%
MSFT261218C001900002024-05-10 9:34AM EDT190.00242.00250.00255.000.00-1330.62%
MSFT261218C001950002024-06-27 9:47AM EDT195.00278.25262.50267.500.00-21250.84%
MSFT261218C002000002024-07-18 1:05PM EDT200.00254.42258.50263.500.00-217650.53%
MSFT261218C002050002024-07-17 3:11PM EDT205.00257.25254.00259.000.00-1652.05%
MSFT261218C002100002024-07-16 2:57PM EDT210.00258.00250.00254.500.00-1751.18%
MSFT261218C002150002024-05-16 1:22PM EDT215.00229.75246.00251.000.00-1651.18%
MSFT261218C002200002024-07-17 10:23AM EDT220.00243.00241.50246.000.00-14349.89%
MSFT261218C002250002024-07-16 3:51PM EDT225.00246.00237.00242.000.00-102949.46%
MSFT261218C002300002024-07-10 3:47PM EDT230.00258.02233.00238.000.00-11949.01%
MSFT261218C002350002024-04-26 3:31PM EDT235.00202.75219.50224.500.00-1840.86%
MSFT261218C002400002024-07-17 10:07AM EDT240.00225.00224.50229.500.00-113647.71%
MSFT261218C002450002024-07-01 12:01PM EDT245.00233.67220.50225.500.00-1847.24%
MSFT261218C002500002024-07-18 9:38AM EDT250.00218.68216.50221.50+0.68+0.31%28746.76%
MSFT261218C002550002024-06-11 2:10PM EDT255.00203.95224.50228.500.00-4652.33%
MSFT261218C002600002024-07-19 12:38PM EDT260.00205.10208.50213.500.00-114045.79%
MSFT261218C002650002024-05-03 12:38PM EDT265.00175.63182.00186.000.00-1427.49%
MSFT261218C002700002024-07-16 9:54AM EDT270.00212.00200.50205.500.00-32744.80%
MSFT261218C002750002024-07-11 2:49PM EDT275.00209.75196.50201.500.00-3944.29%
MSFT261218C002800002024-06-28 2:32PM EDT280.00205.67192.50197.450.00-313543.74%
MSFT261218C002850002024-07-05 10:10AM EDT285.00213.00189.00193.500.00-11443.26%
MSFT261218C002900002024-07-18 1:35PM EDT290.00180.10185.00189.950.00-23343.00%
MSFT261218C002950002024-07-10 11:45AM EDT295.00201.00181.00186.000.00-11142.50%
MSFT261218C003000002024-07-22 10:39AM EDT300.00181.00177.50182.50+9.25+5.39%152542.24%
MSFT261218C003050002024-06-26 10:01AM EDT305.00185.32173.50178.500.00-11541.69%
MSFT261218C003100002024-07-05 1:49PM EDT310.00195.98170.00175.000.00-11841.41%
MSFT261218C003150002024-07-10 1:02PM EDT315.00189.00166.50170.950.00-203840.83%
MSFT261218C003200002024-07-11 12:22PM EDT320.00175.01162.50167.300.00-27440.45%
MSFT261218C003250002024-07-12 1:48PM EDT325.00172.95159.00163.750.00-33840.11%
MSFT261218C003300002024-07-15 10:09AM EDT330.00166.20155.50160.100.00-38439.71%
MSFT261218C003350002024-07-08 11:20AM EDT335.00175.50152.00156.550.00-23439.35%
MSFT261218C003400002024-07-18 11:34AM EDT340.00145.03148.60153.350.00-212339.15%
MSFT261218C003450002024-07-05 1:31PM EDT345.00170.25145.50149.700.00-12,88938.72%
MSFT261218C003500002024-07-18 2:36PM EDT350.00142.75142.30146.00+2.75+1.96%32,50738.26%
MSFT261218C003550002024-07-18 10:03AM EDT355.00137.43138.65142.750.00-514538.00%
MSFT261218C003600002024-07-22 11:24AM EDT360.00135.50135.15139.80+2.20+1.65%48,91037.86%
MSFT261218C003650002024-07-18 2:04PM EDT365.00134.80132.05136.50+5.44+4.21%21,02437.54%
MSFT261218C003700002024-07-19 1:23PM EDT370.00125.76129.00132.550.00-21,40736.94%
MSFT261218C003750002024-07-18 10:02AM EDT375.00124.39125.70130.500.00-14,93737.14%
MSFT261218C003800002024-07-19 9:59AM EDT380.00123.50122.50127.00+2.50+2.07%24,64936.71%
MSFT261218C003850002024-07-19 9:51AM EDT385.00119.03119.85124.000.00-11,90436.48%
MSFT261218C003900002024-07-18 2:20PM EDT390.00115.05116.50120.850.00-258536.17%
MSFT261218C003950002024-07-15 3:43PM EDT395.00116.40113.50117.20-7.60-6.13%152835.64%
MSFT261218C004000002024-07-22 9:53AM EDT400.00114.10112.20114.35+5.25+4.82%31,60835.44%
MSFT261218C004050002024-07-22 11:50AM EDT405.00108.06107.50111.80+1.73+1.63%133135.34%
MSFT261218C004100002024-07-19 12:03PM EDT410.00104.40105.60108.700.00-1380835.00%
MSFT261218C004150002024-07-17 10:10AM EDT415.00102.50102.00106.100.00-1025534.85%
MSFT261218C004200002024-07-22 10:17AM EDT420.00102.2599.50103.10+4.25+4.34%670134.53%
MSFT261218C004250002024-07-22 2:35PM EDT425.00100.2096.60100.60+5.25+5.53%231,06334.39%
MSFT261218C004300002024-07-22 2:59PM EDT430.0097.1595.1598.75+4.26+4.59%241,79934.49%
MSFT261218C004350002024-07-22 2:59PM EDT435.0094.5591.7095.25+4.69+5.22%755833.94%
MSFT261218C004400002024-07-22 10:39AM EDT440.0091.3089.0093.15+3.55+4.05%927733.91%
MSFT261218C004450002024-07-22 12:42PM EDT445.0087.4086.5090.55-0.20-0.23%37433.68%
MSFT261218C004500002024-07-22 3:59PM EDT450.0086.3584.8587.85+3.57+4.31%8487933.40%
MSFT261218C004550002024-07-22 2:53PM EDT455.0084.7081.5085.50+4.30+5.35%418833.24%
MSFT261218C004600002024-07-22 2:53PM EDT460.0082.3879.7083.05+4.11+5.25%446733.02%
MSFT261218C004650002024-07-22 11:16AM EDT465.0078.8577.9080.75+3.08+4.06%10522832.85%
MSFT261218C004700002024-07-19 3:13PM EDT470.0074.0075.1078.400.00-31,23632.65%
MSFT261218C004750002024-07-22 9:53AM EDT475.0075.3072.5076.65+4.53+6.40%12,35032.65%
MSFT261218C004800002024-07-22 11:17AM EDT480.0072.2570.6074.70+1.38+1.95%22,87632.56%
MSFT261218C004850002024-07-22 2:28PM EDT485.0071.1768.7572.85+5.17+7.83%27832.50%
MSFT261218C004900002024-07-22 3:52PM EDT490.0069.0066.7069.90+3.14+4.77%148532.03%
MSFT261218C004950002024-07-18 3:54PM EDT495.0064.8664.3567.750.00-2631.83%
MSFT261218C005000002024-07-22 3:24PM EDT500.0064.5662.9565.85+2.96+4.81%254,28431.71%
MSFT261218C005050002024-07-22 2:28PM EDT505.0062.6260.0565.00+2.57+4.28%21031.96%
MSFT261218C005100002024-07-19 1:31PM EDT510.0060.4059.2561.90+2.33+4.01%12531.38%
MSFT261218C005150002024-07-18 3:40PM EDT515.0058.5556.4560.650.00-3331.46%
MSFT261218C005200002024-07-22 2:32PM EDT520.0057.8555.4058.25+2.70+4.90%51,19331.11%
MSFT261218C005250002024-07-22 12:17PM EDT525.0054.2353.6057.40+2.13+4.09%626531.31%
MSFT261218C005300002024-07-15 12:20PM EDT530.0058.2551.9054.750.00-650130.84%
MSFT261218C005350002024-07-15 9:31AM EDT535.0057.0550.4052.950.00-325130.66%
MSFT261218C005400002024-07-22 11:45AM EDT540.0050.3547.5551.35+4.35+9.46%31,03030.55%
MSFT261218C005450002024-07-22 1:10PM EDT545.0050.6046.8549.70+2.30+4.76%12630.41%
MSFT261218C005500002024-07-19 3:09PM EDT550.0045.7744.7048.05+0.22+0.48%36,57630.25%
MSFT261218C005550002024-07-15 1:58PM EDT555.0049.9044.2546.700.00-2830.20%
MSFT261218C005600002024-07-18 10:02AM EDT560.0042.7041.5545.650.00-6058630.24%
MSFT261218C005650002024-07-05 2:56PM EDT565.0054.0640.0043.900.00-6730.01%
MSFT261218C005700002024-07-22 12:40PM EDT570.0040.5839.9042.35-11.75-22.45%23929.85%
MSFT261218C005750002024-07-09 9:49AM EDT575.0050.4738.1541.000.00-101029.74%
MSFT261218C005800002024-07-22 10:35AM EDT580.0039.9036.1039.85+2.38+6.34%260729.70%
MSFT261218C005850002024-07-15 1:50PM EDT585.0041.4235.0538.550.00-1429.60%
MSFT261218C005900002024-07-19 11:39AM EDT590.0035.0034.9037.350.00-202029.52%
MSFT261218C006000002024-07-22 3:16PM EDT600.0034.0033.0034.85+1.65+5.10%947829.28%
MSFT261218C006100002024-07-22 2:10PM EDT610.0032.1129.6032.70+1.21+3.92%114529.14%
MSFT261218C006200002024-07-22 9:48AM EDT620.0029.4527.0030.55+1.55+5.56%164428.96%
MSFT261218C006250002024-07-16 11:03AM EDT625.0030.4726.6529.600.00-10728.90%
MSFT261218C006300002024-07-16 11:03AM EDT630.0029.3825.6528.850.00-10528.92%
MSFT261218C006350002024-07-17 10:28AM EDT635.0026.7124.6527.650.00--128.73%
MSFT261218C006400002024-07-22 2:56PM EDT640.0026.0025.2526.75+1.36+5.52%170128.67%
MSFT261218C006500002024-07-18 10:27AM EDT650.0023.7022.6525.250.00-12928.63%
MSFT261218C006550002024-07-12 3:53PM EDT655.0026.3520.5024.550.00--128.63%
MSFT261218C006600002024-07-18 2:57PM EDT660.0021.5321.4523.500.00-3464228.45%
MSFT261218C006650002024-07-08 10:23AM EDT665.0027.8819.0022.900.00--1028.47%
MSFT261218C006750002024-07-10 9:30AM EDT675.0027.0017.5021.500.00--2128.39%
MSFT261218C006800002024-07-18 10:31AM EDT680.0018.5817.0020.650.00-12728.27%
MSFT261218C006850002024-07-17 10:59AM EDT685.0019.0016.6019.950.00--128.20%
MSFT261218C006950002024-07-22 10:45AM EDT695.0017.9015.5018.30+0.60+3.47%11,55727.92%
MSFT261218C007000002024-07-22 3:49PM EDT700.0016.8016.9017.50+0.19+1.14%121,71827.77%
Opzioni di venditaper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT261218P001850002024-07-22 1:17PM EDT185.002.031.002.15-0.27-11.74%111,27731.87%
MSFT261218P001900002024-07-17 1:25PM EDT190.002.151.202.550.00-16432.02%
MSFT261218P001950002024-07-18 10:07AM EDT195.002.451.202.850.00-15331.83%
MSFT261218P002000002024-07-17 9:49AM EDT200.002.540.013.050.00-211031.39%
MSFT261218P002050002024-07-11 3:50PM EDT205.002.650.503.250.00-15230.93%
MSFT261218P002100002024-07-17 12:20PM EDT210.003.350.503.750.00-17031.02%
MSFT261218P002150002024-07-19 3:20PM EDT215.002.641.006.000.00-23933.70%
MSFT261218P002200002024-06-12 11:51AM EDT220.003.701.006.000.00-14232.79%
MSFT261218P002250002024-07-22 2:44PM EDT225.004.003.005.35+0.50+14.29%26530.99%
MSFT261218P002300002024-07-18 10:40AM EDT230.004.654.005.550.00-13230.42%
MSFT261218P002350002024-07-22 1:20PM EDT235.004.602.005.55-0.25-5.15%14929.58%
MSFT261218P002400002024-07-18 11:29AM EDT240.005.502.505.850.00-55229.14%
MSFT261218P002450002024-07-17 11:58AM EDT245.005.754.156.150.00-17328.69%
MSFT261218P002500002024-07-22 9:48AM EDT250.006.055.706.85-0.41-6.35%221728.70%
MSFT261218P002550002024-07-19 3:04PM EDT255.006.905.457.500.00-53828.60%
MSFT261218P002600002024-07-22 3:10PM EDT260.007.006.057.65-0.45-6.04%119727.94%
MSFT261218P002650002024-07-19 1:49PM EDT265.008.006.558.400.00-314727.89%
MSFT261218P002700002024-07-22 10:25AM EDT270.007.807.258.75+0.50+6.85%13727.42%
MSFT261218P002750002024-07-17 9:48AM EDT275.008.857.059.400.00-18127.21%
MSFT261218P002800002024-07-19 2:38PM EDT280.009.838.4510.900.00-119527.69%
MSFT261218P002850002024-07-08 10:34AM EDT285.009.748.8010.75+1.14+13.26%23726.76%
MSFT261218P002900002024-07-17 10:49AM EDT290.0010.708.9511.450.00-24526.52%
MSFT261218P002950002024-06-26 9:54AM EDT295.0010.4710.4512.250.00-25826.33%
MSFT261218P003000002024-07-19 3:56PM EDT300.0012.9511.0013.250.00-1327826.26%
MSFT261218P003050002024-07-18 11:05AM EDT305.0013.4511.9013.700.00-1325.77%
MSFT261218P003100002024-07-18 9:50AM EDT310.0014.2312.7015.550.00-24626.20%
MSFT261218P003150002024-07-19 3:12PM EDT315.0015.1013.7015.550.00-13825.39%
MSFT261218P003200002024-07-19 9:52AM EDT320.0015.0014.5516.500.00-4068625.18%
MSFT261218P003250002024-07-19 2:46PM EDT325.0017.9915.4517.350.00-113224.89%
MSFT261218P003300002024-07-12 12:55PM EDT330.0015.9116.1018.900.00-33824.98%
MSFT261218P003350002024-07-11 1:32PM EDT335.0017.5617.1020.850.00-62625.25%
MSFT261218P003400002024-07-18 12:40PM EDT340.0020.9718.1020.900.00-184124.45%
MSFT261218P003450002024-07-18 12:37PM EDT345.0021.9519.5021.850.00-1824.13%
MSFT261218P003500002024-07-22 9:36AM EDT350.0022.0020.8022.95-0.50-2.22%287823.87%
MSFT261218P003550002024-07-22 9:50AM EDT355.0023.0022.0024.25+1.70+7.98%19823.69%
MSFT261218P003600002024-07-22 12:28PM EDT360.0024.6523.2025.50-0.61-2.41%5026723.46%
MSFT261218P003650002024-07-19 9:51AM EDT365.0027.2724.5026.900.00-136623.28%
MSFT261218P003700002024-07-19 9:51AM EDT370.0028.7325.9028.100.00-113122.98%
MSFT261218P003750002024-07-22 3:37PM EDT375.0028.0027.3529.70-1.50-5.08%2218922.85%
MSFT261218P003800002024-07-22 3:02PM EDT380.0029.4728.8031.25-1.53-4.94%2321522.67%
MSFT261218P003850002024-07-17 11:01AM EDT385.0032.7030.3532.800.00-25322.47%
MSFT261218P003900002024-07-17 10:43AM EDT390.0033.9031.8534.450.00-120222.29%
MSFT261218P003950002024-07-18 10:59AM EDT395.0036.5033.5536.050.00-26722.06%
MSFT261218P004000002024-07-19 3:56PM EDT400.0039.2035.2538.300.00-248122.07%
MSFT261218P004050002024-07-19 3:55PM EDT405.0041.0037.0539.600.00-118221.68%
MSFT261218P004100002024-07-15 10:12AM EDT410.0037.8038.8541.400.00-1514021.47%
MSFT261218P004150002024-07-19 1:15PM EDT415.0045.0240.7044.000.00-38721.54%
MSFT261218P004200002024-07-22 11:51AM EDT420.0045.2142.7045.15-1.81-3.85%81,45021.03%
MSFT261218P004250002024-07-22 10:37AM EDT425.0046.3044.6048.10-0.78-1.66%223821.19%
MSFT261218P004300002024-07-22 10:37AM EDT430.0048.3146.7049.30-1.49-2.99%28020.66%
MSFT261218P004350002024-07-19 3:39PM EDT435.0053.4048.7551.450.00-17822620.47%
MSFT261218P004400002024-07-18 1:28PM EDT440.0051.7050.9053.60-3.10-5.66%214720.25%
MSFT261218P004450002024-07-22 1:32PM EDT445.0054.8053.2555.80-1.85-3.27%751520.03%
MSFT261218P004500002024-07-19 10:07AM EDT450.0058.4555.4558.050.00-11,36019.80%
MSFT261218P004550002024-07-09 12:46PM EDT455.0052.9657.7560.550.00-61719.64%
MSFT261218P004600002024-07-18 10:31AM EDT460.0063.7560.2562.750.00-124419.34%
MSFT261218P004650002024-07-22 9:30AM EDT465.0060.2062.6565.30-4.80-7.38%15719.15%
MSFT261218P004700002024-07-19 2:32PM EDT470.0070.1565.1567.900.00-1,0021,01018.95%
MSFT261218P004750002024-07-19 2:26PM EDT475.0072.6067.7570.850.00-73,52118.86%
MSFT261218P004800002024-07-19 2:26PM EDT480.0075.5870.4073.800.00-8901,99918.74%
MSFT261218P004850002024-07-19 1:27PM EDT485.0078.7073.0575.900.00-2118.27%
MSFT261218P004900002024-07-19 2:26PM EDT490.0081.3875.9078.900.00-712618.12%
MSFT261218P004950002024-07-11 1:37PM EDT495.0074.7578.8081.550.00--7617.80%
MSFT261218P005000002024-07-19 2:26PM EDT500.0087.3581.7084.600.00-101,37017.61%
MSFT261218P005050002024-07-11 10:57AM EDT505.0080.5284.6588.050.00--217.54%
MSFT261218P005100002024-07-05 1:33PM EDT510.0075.4687.4090.600.00-6617.10%
MSFT261218P005200002024-07-17 1:17PM EDT520.0096.1293.7597.550.00-13916.84%
MSFT261218P005300002024-07-05 2:54PM EDT530.0087.30100.60103.750.00-2216.14%
MSFT261218P005400002024-06-05 12:19PM EDT540.00121.4091.7094.800.00-211010.00%
MSFT261218P005500002024-07-17 2:21PM EDT550.00115.75114.10118.600.00-611115.39%
MSFT261218P005550002024-07-18 10:12AM EDT555.00123.26118.50122.500.00-2215.21%
MSFT261218P005600002024-06-24 12:17PM EDT560.00118.75122.05126.450.00-1615.01%
MSFT261218P005800002024-02-15 10:44AM EDT580.00173.75161.50166.000.00-5025.42%
MSFT261218P006000002024-07-17 2:59PM EDT600.00157.80156.10160.500.00-4513.53%
MSFT261218P006100002024-06-27 12:49PM EDT610.00156.43165.05170.000.00--013.59%
MSFT261218P006200002024-06-20 3:50PM EDT620.00175.28180.50185.500.00-1218.31%
MSFT261218P006400002024-06-20 3:50PM EDT640.00195.23201.00205.500.00-1019.44%
MSFT261218P006600002024-06-27 12:49PM EDT660.00206.07214.50219.500.00--015.47%