Italia markets open in 5 hours 30 minutes
Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.428,44 +43,19 (+0,16%) EUR/USD
1,0770 +0,0006 (+0,05%) Bitcoin EUR
25.888,83 +236,56 (+0,92%) CMC Crypto 200
607,06 -11,32 (-1,83%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 maggio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230519C00125000 | 2023-03-07 12:26PM EDT | 125.00 | 131.27 | 154.55 | 157.30 | 0.00 | - | 2 | 10 | 96.39% |
| MSFT230519C00130000 | 2023-03-15 2:41PM EDT | 130.00 | 136.51 | 149.35 | 152.55 | 0.00 | - | - | 1 | 92.97% |
| MSFT230519C00140000 | 2023-03-20 1:36PM EDT | 140.00 | 132.00 | 139.40 | 142.60 | 0.00 | - | 1 | 2 | 86.33% |
| MSFT230519C00145000 | 2023-02-06 12:41PM EDT | 145.00 | 114.22 | 108.55 | 110.90 | 0.00 | - | - | 2 | 0.00% |
| MSFT230519C00150000 | 2023-03-14 3:57PM EDT | 150.00 | 112.00 | 129.35 | 132.80 | 0.00 | - | 4 | 25 | 80.52% |
| MSFT230519C00155000 | 2023-03-24 10:54AM EDT | 155.00 | 125.00 | 124.60 | 127.75 | +125.00 | - | 2 | 0 | 78.96% |
| MSFT230519C00160000 | 2023-03-22 1:57PM EDT | 160.00 | 118.80 | 119.60 | 122.80 | 0.00 | - | 1 | 12 | 75.71% |
| MSFT230519C00165000 | 2023-02-02 11:41AM EDT | 165.00 | 97.00 | 91.45 | 93.60 | 0.00 | - | - | 10 | 0.00% |
| MSFT230519C00170000 | 2023-03-16 9:38AM EDT | 170.00 | 96.09 | 109.80 | 113.00 | 0.00 | - | - | 5 | 71.85% |
| MSFT230519C00175000 | 2023-03-24 9:30AM EDT | 175.00 | 102.50 | 104.80 | 108.10 | -2.38 | -2.27% | 1 | 7 | 68.97% |
| MSFT230519C00180000 | 2023-03-16 12:10PM EDT | 180.00 | 94.49 | 99.90 | 103.20 | 0.00 | - | 2 | 3 | 66.75% |
| MSFT230519C00185000 | 2023-03-21 10:46AM EDT | 185.00 | 87.15 | 95.10 | 98.30 | 0.00 | - | 3 | 4 | 65.01% |
| MSFT230519C00190000 | 2023-03-24 9:30AM EDT | 190.00 | 87.50 | 90.10 | 93.35 | +24.96 | +39.91% | 1 | 4 | 61.77% |
| MSFT230519C00195000 | 2023-03-23 11:58AM EDT | 195.00 | 87.00 | 85.40 | 88.50 | +87.00 | - | - | 6 | 60.55% |
| MSFT230519C00200000 | 2023-03-24 11:19AM EDT | 200.00 | 79.50 | 80.50 | 83.60 | -2.50 | -3.05% | 1 | 90 | 57.96% |
| MSFT230519C00205000 | 2023-03-22 11:38AM EDT | 205.00 | 74.44 | 75.70 | 78.85 | +74.44 | - | - | 1 | 56.31% |
| MSFT230519C00210000 | 2023-03-24 3:24PM EDT | 210.00 | 72.20 | 71.05 | 74.05 | +0.35 | +0.49% | 3 | 40 | 54.81% |
| MSFT230519C00215000 | 2023-03-24 12:04PM EDT | 215.00 | 66.70 | 66.40 | 69.00 | +2.28 | +3.54% | 2 | 16 | 52.26% |
| MSFT230519C00220000 | 2023-03-23 11:45AM EDT | 220.00 | 62.74 | 62.20 | 64.45 | 0.00 | - | 1 | 70 | 52.34% |
| MSFT230519C00225000 | 2023-03-24 10:06AM EDT | 225.00 | 55.80 | 57.45 | 59.80 | -2.50 | -4.29% | 23 | 50 | 50.23% |
| MSFT230519C00230000 | 2023-03-24 10:50AM EDT | 230.00 | 51.86 | 52.45 | 55.35 | -1.13 | -2.13% | 8 | 17 | 54.10% |
| MSFT230519C00235000 | 2023-03-24 12:02PM EDT | 235.00 | 48.62 | 48.05 | 50.50 | -0.23 | -0.47% | 7 | 60 | 50.68% |
| MSFT230519C00240000 | 2023-03-24 3:56PM EDT | 240.00 | 44.31 | 43.90 | 46.05 | -0.19 | -0.43% | 11 | 527 | 48.66% |
| MSFT230519C00245000 | 2023-03-24 3:21PM EDT | 245.00 | 40.00 | 39.40 | 41.60 | +0.40 | +1.01% | 52 | 811 | 46.42% |
| MSFT230519C00250000 | 2023-03-24 3:58PM EDT | 250.00 | 36.00 | 35.30 | 36.60 | +1.63 | +4.74% | 32 | 1,491 | 42.22% |
| MSFT230519C00255000 | 2023-03-24 12:19PM EDT | 255.00 | 30.02 | 30.65 | 32.35 | +0.02 | +0.07% | 3 | 2,658 | 40.24% |
| MSFT230519C00260000 | 2023-03-24 3:58PM EDT | 260.00 | 28.00 | 27.05 | 28.70 | +1.33 | +4.99% | 47 | 4,786 | 39.60% |
| MSFT230519C00265000 | 2023-03-24 3:58PM EDT | 265.00 | 24.13 | 24.10 | 25.00 | +1.11 | +4.82% | 71 | 4,926 | 38.32% |
| MSFT230519C00270000 | 2023-03-24 3:59PM EDT | 270.00 | 20.70 | 20.65 | 21.25 | +1.60 | +8.38% | 450 | 8,291 | 36.46% |
| MSFT230519C00275000 | 2023-03-24 3:53PM EDT | 275.00 | 17.05 | 17.00 | 17.95 | +0.90 | +5.57% | 971 | 8,317 | 35.21% |
| MSFT230519C00280000 | 2023-03-24 3:59PM EDT | 280.00 | 14.70 | 14.55 | 15.00 | +1.40 | +10.53% | 1,846 | 6,223 | 34.23% |
| MSFT230519C00285000 | 2023-03-24 3:59PM EDT | 285.00 | 12.05 | 11.95 | 12.15 | +1.05 | +9.55% | 869 | 9,708 | 32.87% |
| MSFT230519C00290000 | 2023-03-24 3:57PM EDT | 290.00 | 9.40 | 9.60 | 9.80 | +0.65 | +7.43% | 1,170 | 10,384 | 32.03% |
| MSFT230519C00295000 | 2023-03-24 3:57PM EDT | 295.00 | 7.45 | 7.60 | 7.75 | +0.62 | +9.08% | 1,172 | 3,729 | 31.23% |
| MSFT230519C00300000 | 2023-03-24 3:59PM EDT | 300.00 | 5.95 | 5.90 | 6.00 | +0.70 | +13.33% | 2,174 | 6,004 | 30.46% |
| MSFT230519C00305000 | 2023-03-24 3:59PM EDT | 305.00 | 4.50 | 3.75 | 4.65 | +0.60 | +15.38% | 704 | 3,191 | 30.05% |
| MSFT230519C00310000 | 2023-03-24 3:59PM EDT | 310.00 | 3.45 | 3.40 | 3.75 | +0.46 | +15.38% | 502 | 8,769 | 30.34% |
| MSFT230519C00315000 | 2023-03-24 3:57PM EDT | 315.00 | 2.51 | 2.54 | 2.92 | +0.30 | +13.57% | 407 | 8,633 | 30.29% |
| MSFT230519C00320000 | 2023-03-24 3:50PM EDT | 320.00 | 1.82 | 1.14 | 2.00 | +0.18 | +10.98% | 198 | 2,253 | 29.19% |
| MSFT230519C00325000 | 2023-03-24 3:58PM EDT | 325.00 | 1.40 | 0.00 | 1.65 | +0.22 | +18.64% | 35 | 790 | 29.88% |
| MSFT230519C00330000 | 2023-03-24 3:50PM EDT | 330.00 | 1.00 | 1.04 | 1.50 | +0.09 | +9.89% | 259 | 1,068 | 31.28% |
| MSFT230519C00335000 | 2023-03-24 2:06PM EDT | 335.00 | 0.66 | 0.77 | 1.36 | -0.01 | -1.49% | 17 | 666 | 32.57% |
| MSFT230519C00340000 | 2023-03-24 3:52PM EDT | 340.00 | 0.58 | 0.57 | 0.92 | +0.08 | +16.00% | 34 | 602 | 31.65% |
| MSFT230519C00345000 | 2023-03-24 3:59PM EDT | 345.00 | 0.46 | 0.43 | 0.77 | +0.07 | +17.95% | 3 | 683 | 32.30% |
| MSFT230519C00350000 | 2023-03-24 3:58PM EDT | 350.00 | 0.33 | 0.12 | 0.50 | +0.05 | +17.86% | 25 | 802 | 31.40% |
| MSFT230519C00355000 | 2023-03-24 3:21PM EDT | 355.00 | 0.26 | 0.19 | 0.30 | +0.03 | +13.04% | 11 | 592 | 30.35% |
| MSFT230519C00360000 | 2023-03-24 2:11PM EDT | 360.00 | 0.19 | 0.00 | 0.53 | +0.03 | +18.75% | 10 | 1,332 | 34.94% |
| MSFT230519C00365000 | 2023-03-24 3:43PM EDT | 365.00 | 0.18 | 0.15 | 0.49 | 0.00 | - | 7 | 712 | 36.01% |
| MSFT230519C00370000 | 2023-03-23 11:00AM EDT | 370.00 | 0.12 | 0.12 | 0.46 | 0.00 | - | 1 | 916 | 37.11% |
| MSFT230519C00375000 | 2023-03-23 12:39PM EDT | 375.00 | 0.11 | 0.10 | 0.44 | +0.11 | - | - | 213 | 38.31% |
| MSFT230519C00380000 | 2023-03-17 1:47PM EDT | 380.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 16 | 69 | 35.65% |
| MSFT230519C00385000 | 2023-03-23 11:34AM EDT | 385.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 60 | 37.38% |
| MSFT230519C00390000 | 2023-03-24 1:19PM EDT | 390.00 | 0.05 | 0.00 | 0.22 | -0.05 | -50.00% | 9 | 902 | 38.43% |
| MSFT230519C00395000 | 2023-03-21 11:14AM EDT | 395.00 | 0.03 | 0.00 | 0.50 | +0.03 | - | - | 1 | 44.73% |
| MSFT230519C00400000 | 2023-03-23 1:25PM EDT | 400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,358 | 37.11% |
| MSFT230519C00410000 | 2023-03-24 12:39PM EDT | 410.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 30 | 10 | 48.19% |
Opzioni Putper19 maggio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230519P00125000 | 2023-03-14 9:35AM EDT | 125.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 975 | 78.13% |
| MSFT230519P00130000 | 2023-03-03 4:59PM EDT | 130.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 30 | 975 | 75.00% |
| MSFT230519P00135000 | 2023-03-10 12:21PM EDT | 135.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 40 | 69.73% |
| MSFT230519P00140000 | 2023-03-24 12:00PM EDT | 140.00 | 0.05 | 0.00 | 0.16 | -0.11 | -68.75% | 31 | 24 | 69.73% |
| MSFT230519P00145000 | 2023-03-13 3:25PM EDT | 145.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 66.02% |
| MSFT230519P00150000 | 2023-03-21 12:00PM EDT | 150.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 2,900 | 63.77% |
| MSFT230519P00155000 | 2023-03-13 9:46AM EDT | 155.00 | 0.34 | 0.01 | 0.19 | 0.00 | - | 1 | 15 | 61.82% |
| MSFT230519P00160000 | 2023-03-24 12:08PM EDT | 160.00 | 0.14 | 0.02 | 0.22 | +0.01 | +7.69% | 5 | 128 | 60.06% |
| MSFT230519P00165000 | 2023-03-24 10:56AM EDT | 165.00 | 0.21 | 0.00 | 0.58 | +0.06 | +40.00% | 3 | 181 | 63.97% |
| MSFT230519P00170000 | 2023-03-24 3:59PM EDT | 170.00 | 0.21 | 0.10 | 0.50 | 0.00 | - | 12 | 1,066 | 61.04% |
| MSFT230519P00175000 | 2023-03-22 12:12PM EDT | 175.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 2 | 562 | 55.57% |
| MSFT230519P00180000 | 2023-03-24 12:09PM EDT | 180.00 | 0.31 | 0.10 | 0.42 | +0.10 | +47.62% | 3 | 773 | 53.66% |
| MSFT230519P00185000 | 2023-03-24 11:22AM EDT | 185.00 | 0.43 | 0.17 | 0.36 | +0.16 | +59.26% | 2 | 2,679 | 50.88% |
| MSFT230519P00190000 | 2023-03-24 3:59PM EDT | 190.00 | 0.42 | 0.15 | 0.57 | -0.10 | -19.23% | 19 | 2,530 | 50.24% |
| MSFT230519P00195000 | 2023-03-24 12:34PM EDT | 195.00 | 0.60 | 0.01 | 0.52 | +0.12 | +25.00% | 6 | 1,437 | 50.24% |
| MSFT230519P00200000 | 2023-03-24 3:56PM EDT | 200.00 | 0.63 | 0.40 | 0.63 | +0.07 | +12.50% | 419 | 1,945 | 48.83% |
| MSFT230519P00205000 | 2023-03-24 3:27PM EDT | 205.00 | 0.70 | 0.24 | 0.76 | -0.02 | -2.78% | 8 | 678 | 47.44% |
| MSFT230519P00210000 | 2023-03-24 3:59PM EDT | 210.00 | 0.90 | 0.85 | 1.30 | -0.15 | -14.29% | 29 | 1,599 | 49.63% |
| MSFT230519P00215000 | 2023-03-24 12:31PM EDT | 215.00 | 1.30 | 0.77 | 1.26 | -0.04 | -2.99% | 273 | 2,600 | 46.02% |
| MSFT230519P00220000 | 2023-03-24 3:58PM EDT | 220.00 | 1.33 | 1.01 | 1.50 | -0.11 | -7.64% | 142 | 4,359 | 44.61% |
| MSFT230519P00225000 | 2023-03-24 3:52PM EDT | 225.00 | 1.64 | 1.28 | 1.78 | -0.10 | -5.75% | 564 | 3,630 | 43.18% |
| MSFT230519P00230000 | 2023-03-24 3:58PM EDT | 230.00 | 1.96 | 1.92 | 2.27 | -0.17 | -7.98% | 456 | 2,633 | 42.61% |
| MSFT230519P00235000 | 2023-03-24 3:52PM EDT | 235.00 | 2.42 | 2.15 | 2.54 | -0.16 | -6.20% | 541 | 3,190 | 40.50% |
| MSFT230519P00240000 | 2023-03-24 3:59PM EDT | 240.00 | 2.92 | 2.61 | 3.10 | -0.47 | -13.86% | 426 | 6,119 | 39.47% |
| MSFT230519P00245000 | 2023-03-24 3:53PM EDT | 245.00 | 3.55 | 3.40 | 4.05 | -0.25 | -6.58% | 670 | 3,073 | 39.50% |
| MSFT230519P00250000 | 2023-03-24 3:59PM EDT | 250.00 | 4.20 | 4.15 | 4.25 | -0.33 | -7.28% | 181 | 4,164 | 36.35% |
| MSFT230519P00255000 | 2023-03-24 3:52PM EDT | 255.00 | 5.15 | 5.00 | 5.30 | -0.55 | -9.65% | 540 | 2,663 | 35.77% |
| MSFT230519P00260000 | 2023-03-24 3:59PM EDT | 260.00 | 6.10 | 5.65 | 6.20 | -0.60 | -8.96% | 546 | 4,678 | 34.22% |
| MSFT230519P00265000 | 2023-03-24 3:59PM EDT | 265.00 | 7.38 | 7.30 | 7.45 | -1.12 | -13.18% | 748 | 4,331 | 33.16% |
| MSFT230519P00270000 | 2023-03-24 3:54PM EDT | 270.00 | 9.10 | 8.75 | 8.95 | -0.40 | -4.21% | 928 | 3,906 | 32.19% |
| MSFT230519P00275000 | 2023-03-24 3:52PM EDT | 275.00 | 10.71 | 10.50 | 10.70 | -0.84 | -7.27% | 582 | 4,413 | 31.23% |
| MSFT230519P00280000 | 2023-03-24 3:59PM EDT | 280.00 | 12.80 | 12.50 | 12.75 | -0.87 | -6.36% | 539 | 3,450 | 30.32% |
| MSFT230519P00285000 | 2023-03-24 3:50PM EDT | 285.00 | 15.13 | 14.80 | 15.05 | -1.07 | -6.60% | 200 | 1,819 | 29.32% |
| MSFT230519P00290000 | 2023-03-24 3:39PM EDT | 290.00 | 17.80 | 16.95 | 17.85 | -2.55 | -12.53% | 18 | 626 | 28.75% |
| MSFT230519P00295000 | 2023-03-24 3:22PM EDT | 295.00 | 20.70 | 19.80 | 20.85 | -1.10 | -5.05% | 2 | 89 | 27.91% |
| MSFT230519P00300000 | 2023-03-24 12:02PM EDT | 300.00 | 24.25 | 23.15 | 24.95 | -2.20 | -8.32% | 14 | 14 | 29.19% |
| MSFT230519P00305000 | 2023-03-24 11:20AM EDT | 305.00 | 30.45 | 26.30 | 28.80 | -0.60 | -1.93% | 1 | 3 | 29.25% |
| MSFT230519P00310000 | 2023-03-23 10:57AM EDT | 310.00 | 31.70 | 30.55 | 32.15 | 0.00 | - | 300 | 347 | 26.92% |
| MSFT230519P00315000 | 2023-03-24 9:44AM EDT | 315.00 | 39.59 | 34.75 | 36.65 | -5.06 | -11.33% | 1 | 26 | 27.67% |
| MSFT230519P00320000 | 2023-03-23 12:51PM EDT | 320.00 | 40.42 | 39.00 | 42.10 | 0.00 | - | 3 | 8 | 31.94% |
| MSFT230519P00325000 | 2023-03-23 11:08AM EDT | 325.00 | 44.40 | 43.65 | 46.80 | +44.40 | - | - | 0 | 33.15% |
| MSFT230519P00350000 | 2023-03-23 11:56AM EDT | 350.00 | 69.00 | 68.50 | 71.65 | 0.00 | - | 1 | 1 | 43.25% |
© 2023 Yahoo. Tutti i diritti riservati.
