Italia markets open in 3 hours 29 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
284,05+3,54 (+1,26%)
Alla chiusura: 04:00PM EDT
284,25 +0,20 (+0,07%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230421C001100002023-03-07 2:05PM EDT110.00145.79172.35175.850.00-5459139.06%
MSFT230421C001150002023-03-24 11:19AM EDT115.00162.70168.40170.900.00-17180.57%
MSFT230421C001200002023-03-23 1:57PM EDT120.00159.53163.25165.600.00-2023161.13%
MSFT230421C001250002023-03-23 1:57PM EDT125.00154.50158.30160.650.00-2093156.84%
MSFT230421C001300002023-02-08 3:41PM EDT130.00138.10117.90120.600.00-230.00%
MSFT230421C001350002022-12-12 10:35AM EDT135.00116.3595.7098.700.00-15120.00%
MSFT230421C001400002023-03-17 9:50AM EDT140.00139.30143.35145.650.00-4168138.14%
MSFT230421C001450002023-03-30 12:59PM EDT145.00137.50138.00141.05+21.55+18.59%1362133.01%
MSFT230421C001500002023-03-24 9:30AM EDT150.00128.07132.90135.500.00-538108.40%
MSFT230421C001550002023-03-22 9:52AM EDT155.00119.20128.00130.500.00-15107.13%
MSFT230421C001600002023-03-27 10:04AM EDT160.00121.20123.70125.600.00-135119.73%
MSFT230421C001650002023-02-16 11:56AM EDT165.00102.00113.00115.950.00-2470.00%
MSFT230421C001700002023-03-21 2:14PM EDT170.00102.36113.15115.650.00-16699.71%
MSFT230421C001750002023-02-24 2:49PM EDT175.0075.30103.95107.300.00-7650.00%
MSFT230421C001800002023-03-27 11:35AM EDT180.0098.28102.70106.250.00-211392.48%
MSFT230421C001850002023-03-27 12:41PM EDT185.0091.9998.40101.000.00-112993.99%
MSFT230421C001900002023-03-29 3:36PM EDT190.0091.1193.2096.100.00-29587.70%
MSFT230421C001950002023-03-22 9:52AM EDT195.0079.5087.6590.450.00-122997.58%
MSFT230421C002000002023-03-30 3:02PM EDT200.0083.7083.6586.05+3.80+4.76%50132282.23%
MSFT230421C002050002023-03-22 10:17AM EDT205.0071.0078.2080.750.00-124469.04%
MSFT230421C002100002023-03-20 2:02PM EDT210.0062.6073.2075.650.00-1114063.28%
MSFT230421C002150002023-03-23 9:36AM EDT215.0062.6068.2071.200.00-311865.09%
MSFT230421C002200002023-03-30 1:00PM EDT220.0062.8263.8565.90+2.96+4.94%939663.50%
MSFT230421C002250002023-03-30 3:55PM EDT225.0059.8558.3060.75+3.68+6.55%47,83952.88%
MSFT230421C002300002023-03-30 10:19AM EDT230.0053.0554.0055.65+2.80+5.57%63,29753.61%
MSFT230421C002350002023-03-30 10:26AM EDT235.0049.5048.7550.85+2.97+6.38%62,45060.18%
MSFT230421C002400002023-03-30 3:55PM EDT240.0045.0043.2545.10+3.50+8.43%643,54347.93%
MSFT230421C002450002023-03-30 1:11PM EDT245.0038.2338.8041.10+1.63+4.45%114,38551.97%
MSFT230421C002500002023-03-30 3:41PM EDT250.0034.9534.4535.80+2.85+8.88%45414,91144.58%
MSFT230421C002525002023-03-30 10:47AM EDT252.5031.3032.0533.70+2.95+10.41%15244.86%
MSFT230421C002550002023-03-30 3:48PM EDT255.0030.2829.8531.05+2.78+10.11%265,20341.24%
MSFT230421C002575002023-03-28 3:29PM EDT257.5019.7227.3529.100.00-510842.03%
MSFT230421C002600002023-03-30 3:53PM EDT260.0025.7225.0026.05+2.94+12.91%15319,11736.01%
MSFT230421C002625002023-03-30 1:47PM EDT262.5021.9022.7023.75+2.20+11.17%1256334.55%
MSFT230421C002650002023-03-30 3:31PM EDT265.0021.2021.2521.50+2.32+12.29%1486,70133.19%
MSFT230421C002675002023-03-30 3:22PM EDT267.5018.7519.0519.35+2.90+18.30%3948632.14%
MSFT230421C002700002023-03-30 3:59PM EDT270.0017.2017.1017.20+2.86+19.94%46813,91030.84%
MSFT230421C002725002023-03-30 3:57PM EDT272.5015.1115.0015.25+2.01+15.34%2426,94430.15%
MSFT230421C002750002023-03-30 3:59PM EDT275.0013.2013.1013.30+2.36+21.77%7,93419,87329.12%
MSFT230421C002775002023-03-30 3:54PM EDT277.5011.3511.3011.50+2.10+22.70%2931,87028.33%
MSFT230421C002800002023-03-30 3:59PM EDT280.009.669.659.80+1.90+24.48%1,44117,71927.53%
MSFT230421C002825002023-03-30 3:59PM EDT282.508.108.058.20+1.80+28.57%9831,77926.67%
MSFT230421C002850002023-03-30 3:59PM EDT285.006.706.606.75+1.59+31.12%3,62514,59625.89%
MSFT230421C002875002023-03-30 3:51PM EDT287.505.355.355.50+1.25+30.49%1,1613,24025.34%
MSFT230421C002900002023-03-30 3:59PM EDT290.004.294.204.35+1.09+34.06%5,12620,36324.62%
MSFT230421C002925002023-03-30 3:59PM EDT292.503.303.253.40+0.87+35.80%1,1571,42824.11%
MSFT230421C002950002023-03-30 3:59PM EDT295.002.552.522.60+0.70+37.84%1,22925,22723.63%
MSFT230421C002975002023-03-30 3:59PM EDT297.501.921.901.95+0.48+33.33%3021,61923.21%
MSFT230421C003000002023-03-30 3:58PM EDT300.001.441.421.50+0.38+35.85%2,74615,77823.22%
MSFT230421C003025002023-03-30 3:59PM EDT302.501.071.061.10+0.26+32.10%28793122.97%
MSFT230421C003050002023-03-30 3:55PM EDT305.000.810.780.82+0.22+37.29%57732,81522.97%
MSFT230421C003100002023-03-30 3:58PM EDT310.000.460.430.46+0.12+35.29%5564,46623.23%
MSFT230421C003150002023-03-30 3:51PM EDT315.000.260.190.28+0.06+30.00%1378,43223.98%
MSFT230421C003200002023-03-30 3:16PM EDT320.000.150.160.18+0.01+7.14%832,71724.90%
MSFT230421C003250002023-03-30 2:12PM EDT325.000.100.100.12-0.01-9.09%1102,80125.93%
MSFT230421C003300002023-03-30 3:34PM EDT330.000.090.070.10+0.02+28.57%1222,64627.69%
MSFT230421C003350002023-03-30 2:10PM EDT335.000.060.050.13+0.01+20.00%41,16531.15%
MSFT230421C003400002023-03-30 11:15AM EDT340.000.030.030.10-0.02-40.00%12,89732.32%
MSFT230421C003450002023-03-30 3:00PM EDT345.000.040.020.110.00-11,13135.01%
MSFT230421C003500002023-03-30 3:32PM EDT350.000.030.020.030.00-941,01032.03%
MSFT230421C003550002023-03-30 10:37AM EDT355.000.030.000.090.00-161938.38%
MSFT230421C003600002023-03-29 11:18AM EDT360.000.020.000.140.00-115,29042.77%
MSFT230421C003650002023-03-22 1:01PM EDT365.000.050.000.040.00-155338.67%
MSFT230421C003700002023-03-24 3:11PM EDT370.000.020.000.080.00-1342643.85%
MSFT230421C003750002023-03-22 11:07AM EDT375.000.020.000.050.00-1069543.36%
MSFT230421C003800002023-03-20 12:14PM EDT380.000.020.000.070.00-136146.88%
MSFT230421C003850002023-03-24 3:12PM EDT385.000.030.000.080.00-15591949.51%
MSFT230421C003900002023-03-24 2:46PM EDT390.000.030.000.050.00-8946548.83%
MSFT230421C003950002023-03-17 1:14PM EDT395.000.040.000.080.00-41,91453.13%
MSFT230421C004000002023-03-24 2:44PM EDT400.000.010.000.050.00-246752.15%
MSFT230421C004100002023-03-08 10:35AM EDT410.000.010.000.230.00-142760.74%
MSFT230421C004200002023-03-17 2:30PM EDT420.000.030.000.080.00-1431657.42%
MSFT230421C004300002023-03-24 3:07PM EDT430.000.030.000.040.00-247956.64%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230421P001100002023-03-27 12:57PM EDT110.000.020.000.070.00-1963134.77%
MSFT230421P001150002023-03-20 10:11AM EDT115.000.070.000.070.00-1241128.91%
MSFT230421P001200002023-03-13 9:31AM EDT120.000.040.000.070.00-1412122.66%
MSFT230421P001250002023-03-24 11:45AM EDT125.000.010.000.050.00-2335114.06%
MSFT230421P001300002023-03-13 9:30AM EDT130.000.050.000.060.00-24719110.55%
MSFT230421P001350002023-03-10 10:51AM EDT135.000.130.000.04-0.08-38.10%1560101.56%
MSFT230421P001400002023-03-17 10:04AM EDT140.000.030.000.020.00-1866592.19%
MSFT230421P001450002023-03-17 10:05AM EDT145.000.140.000.02+0.10+250.00%11,37487.50%
MSFT230421P001500002023-03-30 9:53AM EDT150.000.020.000.13+0.01+100.00%31,55598.83%
MSFT230421P001550002023-03-30 12:06PM EDT155.000.020.000.04+0.01+100.00%165083.59%
MSFT230421P001600002023-03-30 11:51AM EDT160.000.010.000.02-0.02-66.67%51,05775.00%
MSFT230421P001650002023-03-30 12:17PM EDT165.000.010.000.04-0.02-66.67%132,52375.78%
MSFT230421P001700002023-03-30 3:59PM EDT170.000.010.000.01-0.01-50.00%2085664.06%
MSFT230421P001750002023-03-28 12:38PM EDT175.000.010.010.040.00-81,40369.53%
MSFT230421P001800002023-03-30 10:11AM EDT180.000.030.010.05+0.01+50.00%21,52766.80%
MSFT230421P001850002023-03-30 12:01PM EDT185.000.020.010.050.00-11,42863.28%
MSFT230421P001900002023-03-30 1:36PM EDT190.000.030.010.030.00-72,52057.03%
MSFT230421P001950002023-03-30 3:52PM EDT195.000.030.020.040.00-286,28355.86%
MSFT230421P002000002023-03-30 3:31PM EDT200.000.030.030.04-0.01-25.00%7189,41853.32%
MSFT230421P002050002023-03-30 3:58PM EDT205.000.050.040.05-0.01-16.67%3006,46651.17%
MSFT230421P002100002023-03-30 3:54PM EDT210.000.050.050.06-0.01-16.67%165,71849.22%
MSFT230421P002150002023-03-30 3:40PM EDT215.000.070.060.080.00-364,55347.46%
MSFT230421P002200002023-03-30 3:52PM EDT220.000.080.080.09-0.02-20.00%7010,12744.53%
MSFT230421P002250002023-03-30 3:52PM EDT225.000.100.100.12-0.04-28.57%17321,26142.68%
MSFT230421P002300002023-03-30 3:59PM EDT230.000.130.120.15-0.05-27.78%3189,58740.33%
MSFT230421P002350002023-03-30 3:50PM EDT235.000.190.180.19-0.07-26.92%3977,38638.09%
MSFT230421P002400002023-03-30 3:59PM EDT240.000.260.250.26-0.09-25.71%7888,61336.23%
MSFT230421P002450002023-03-30 3:51PM EDT245.000.360.350.37-0.14-28.00%5899,76634.60%
MSFT230421P002500002023-03-30 3:56PM EDT250.000.500.500.52-0.22-30.56%1,68226,60632.86%
MSFT230421P002525002023-03-30 3:54PM EDT252.500.620.570.62-0.25-28.74%2041,54432.03%
MSFT230421P002550002023-03-30 3:56PM EDT255.000.730.700.74-0.30-29.13%9679,82131.18%
MSFT230421P002575002023-03-30 3:59PM EDT257.500.900.860.91-0.37-29.13%1,1582,57530.58%
MSFT230421P002600002023-03-30 3:59PM EDT260.001.061.061.08-0.44-29.33%2,55518,18929.69%
MSFT230421P002625002023-03-30 3:56PM EDT262.501.281.271.33-0.44-25.58%48377729.13%
MSFT230421P002650002023-03-30 3:57PM EDT265.001.571.551.63-0.63-28.64%7287,44828.54%
MSFT230421P002675002023-03-30 3:59PM EDT267.501.891.841.91-0.73-27.86%94196827.53%
MSFT230421P002700002023-03-30 3:59PM EDT270.002.302.212.34-0.90-28.13%4,3589,59526.98%
MSFT230421P002725002023-03-30 3:56PM EDT272.502.802.612.80-1.02-26.70%1,3227,98526.20%
MSFT230421P002750002023-03-30 3:59PM EDT275.003.353.303.40-1.25-27.17%1,6678,07225.64%
MSFT230421P002775002023-03-30 3:59PM EDT277.504.033.954.05-1.40-25.78%5001,27924.85%
MSFT230421P002800002023-03-30 3:59PM EDT280.004.804.804.90-1.60-25.00%3,1535,51924.38%
MSFT230421P002825002023-03-30 3:59PM EDT282.505.805.705.85-1.72-22.87%89765823.78%
MSFT230421P002850002023-03-30 3:59PM EDT285.006.816.756.90-1.69-19.88%7401,91723.02%
MSFT230421P002875002023-03-30 3:09PM EDT287.508.207.958.15-2.10-20.39%9823722.43%
MSFT230421P002900002023-03-30 3:57PM EDT290.009.509.359.55-1.95-17.03%13967421.78%
MSFT230421P002925002023-03-30 3:57PM EDT292.5011.0510.9011.15-3.60-24.57%216621.27%
MSFT230421P002950002023-03-30 3:40PM EDT295.0013.0612.6512.90-2.32-15.08%5133520.72%
MSFT230421P002975002023-03-30 3:09PM EDT297.5015.5013.6515.65-2.85-15.53%25524.42%
MSFT230421P003000002023-03-30 2:47PM EDT300.0017.7016.3017.40-2.20-11.06%4112522.95%
MSFT230421P003025002023-03-30 11:52AM EDT302.5020.1518.1519.30-8.50-29.67%84121.29%
MSFT230421P003050002023-03-29 3:18PM EDT305.0024.3220.1022.950.00-66030.42%
MSFT230421P003100002023-03-28 9:42AM EDT310.0036.3324.6027.200.00-127529.96%
MSFT230421P003150002023-03-22 2:22PM EDT315.0036.2029.7031.800.00-1135330.47%
MSFT230421P003200002023-03-23 10:46AM EDT320.0040.8534.9037.300.00-1038.07%
MSFT230421P003250002023-03-30 3:37PM EDT325.0041.3539.9041.90-3.11-7.00%60038.09%
MSFT230421P003300002023-03-30 3:41PM EDT330.0046.3545.0046.80-3.25-6.55%59140.26%
MSFT230421P003350002022-12-21 3:07PM EDT335.0089.7593.9596.100.00-40222.48%
MSFT230421P003400002023-02-16 4:11PM EDT340.0075.4859.9062.700.00-24076.99%
MSFT230421P003450002022-09-06 10:24AM EDT345.0091.8395.9097.350.00-300201.99%
MSFT230421P003500002023-03-07 2:47PM EDT350.0095.0064.9566.950.00-2053.69%
MSFT230421P003550002023-01-23 1:25PM EDT355.00110.55101.95105.700.00-20200.95%
MSFT230421P003600002023-01-12 4:11PM EDT360.00122.3496.2099.200.00-10163.48%
MSFT230421P003650002022-12-14 10:30AM EDT365.00107.480.000.000.00-200.00%
MSFT230421P003700002022-12-13 1:19PM EDT370.00115.25130.40133.050.00-10260.80%
MSFT230421P003750002022-12-13 1:16PM EDT375.00119.40135.35138.150.00-20265.03%
MSFT230421P003800002022-11-07 1:37PM EDT380.00156.40134.60136.450.00-20246.45%
MSFT230421P003850002023-02-14 3:56PM EDT385.00112.55107.75111.000.00-20124.43%
MSFT230421P003900002023-03-15 2:27PM EDT390.00123.75104.55107.150.00-5076.86%
MSFT230421P003950002023-01-05 11:18AM EDT395.00170.15134.90138.300.00--0205.52%
MSFT230421P004000002023-02-15 4:13PM EDT400.00132.90119.70123.000.00-900116.47%
MSFT230421P004100002023-03-22 3:37PM EDT410.00133.73124.75126.900.00-2182.47%
MSFT230421P004200002023-03-22 3:37PM EDT420.00143.75134.65136.950.00-2087.52%
MSFT230421P004300002023-02-21 11:33AM EDT430.00176.65148.60150.150.00-20117.91%