Italia markets open in 4 hours 41 minutes
Dow Jones
32.859,03 +141,43 (+0,43%) Nasdaq
12.013,47 +87,24 (+0,73%) Nikkei 225
28.056,50 +273,57 (+0,98%) EUR/USD
1,0911 +0,0002 (+0,02%) Bitcoin EUR
25.768,45 -283,31 (-1,09%) CMC Crypto 200
614,03 -5,22 (-0,84%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230721C00115000 | 2023-03-27 11:34AM EDT | 115.00 | 163.90 | 169.10 | 171.95 | 0.00 | - | 16 | 8 | 92.85% |
| MSFT230721C00120000 | 2023-03-17 10:06AM EDT | 120.00 | 164.40 | 164.05 | 166.15 | 0.00 | - | 1 | 1 | 83.55% |
| MSFT230721C00125000 | 2023-03-27 10:14AM EDT | 125.00 | 156.75 | 158.95 | 161.45 | 0.00 | - | 1 | 0 | 81.25% |
| MSFT230721C00130000 | 2023-03-27 9:36AM EDT | 130.00 | 150.95 | 154.30 | 156.40 | 0.00 | - | - | 14 | 79.52% |
| MSFT230721C00135000 | 2023-03-20 1:35PM EDT | 135.00 | 137.70 | 149.20 | 151.60 | 0.00 | - | 1 | 0 | 76.64% |
| MSFT230721C00150000 | 2023-03-27 10:16AM EDT | 150.00 | 132.54 | 134.70 | 137.65 | 0.00 | - | 1 | 2 | 73.54% |
| MSFT230721C00155000 | 2023-02-27 4:54PM EDT | 155.00 | 97.85 | 126.70 | 128.85 | 0.00 | - | 6 | 103 | 0.00% |
| MSFT230721C00160000 | 2022-12-29 1:32PM EDT | 160.00 | 86.55 | 90.05 | 93.05 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT230721C00165000 | 2022-12-30 11:37AM EDT | 165.00 | 79.10 | 85.30 | 88.40 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT230721C00170000 | 2023-03-20 1:41PM EDT | 170.00 | 105.90 | 115.05 | 117.35 | 0.00 | - | 1 | 504 | 61.28% |
| MSFT230721C00175000 | 2023-03-01 12:55PM EDT | 175.00 | 78.60 | 110.30 | 113.15 | 0.00 | - | 1 | 21 | 61.47% |
| MSFT230721C00180000 | 2023-03-14 11:26AM EDT | 180.00 | 83.33 | 105.55 | 108.30 | 0.00 | - | 1 | 82 | 59.58% |
| MSFT230721C00185000 | 2023-03-03 3:40PM EDT | 185.00 | 75.00 | 100.60 | 103.60 | 0.00 | - | 1 | 21 | 57.54% |
| MSFT230721C00190000 | 2023-03-13 3:50PM EDT | 190.00 | 69.91 | 95.80 | 98.75 | 0.00 | - | 1 | 21 | 55.48% |
| MSFT230721C00195000 | 2023-02-24 3:17PM EDT | 195.00 | 60.32 | 87.35 | 90.55 | 0.00 | - | 12 | 18 | 43.68% |
| MSFT230721C00200000 | 2023-03-30 10:35AM EDT | 200.00 | 86.40 | 86.25 | 89.15 | +3.32 | +4.00% | 1 | 102 | 51.60% |
| MSFT230721C00205000 | 2023-03-08 10:48AM EDT | 205.00 | 54.09 | 81.50 | 83.95 | 0.00 | - | 1 | 19 | 53.36% |
| MSFT230721C00210000 | 2023-03-21 11:54AM EDT | 210.00 | 65.60 | 77.35 | 79.20 | 0.00 | - | 2 | 142 | 51.25% |
| MSFT230721C00215000 | 2023-03-30 3:31PM EDT | 215.00 | 73.27 | 72.55 | 74.85 | +3.23 | +4.61% | 5 | 483 | 50.34% |
| MSFT230721C00220000 | 2023-03-23 1:02PM EDT | 220.00 | 65.75 | 67.95 | 69.75 | 0.00 | - | 1 | 187 | 47.11% |
| MSFT230721C00225000 | 2023-03-24 11:08AM EDT | 225.00 | 60.70 | 63.65 | 65.90 | 0.00 | - | 1 | 159 | 47.35% |
| MSFT230721C00230000 | 2023-03-30 10:58AM EDT | 230.00 | 58.20 | 59.30 | 60.60 | +2.70 | +4.86% | 1 | 946 | 43.59% |
| MSFT230721C00235000 | 2023-03-22 1:20PM EDT | 235.00 | 49.99 | 54.25 | 55.95 | 0.00 | - | 2 | 1,113 | 41.53% |
| MSFT230721C00240000 | 2023-03-28 9:31AM EDT | 240.00 | 44.50 | 49.95 | 51.70 | 0.00 | - | 1 | 2,157 | 40.33% |
| MSFT230721C00245000 | 2023-03-28 9:34AM EDT | 245.00 | 40.50 | 46.10 | 47.95 | 0.00 | - | 9 | 3,760 | 40.04% |
| MSFT230721C00250000 | 2023-03-30 11:20AM EDT | 250.00 | 42.50 | 42.70 | 43.80 | +2.51 | +6.28% | 4 | 2,605 | 38.67% |
| MSFT230721C00255000 | 2023-03-30 10:59AM EDT | 255.00 | 38.00 | 38.15 | 39.40 | +2.60 | +7.34% | 1 | 1,951 | 36.65% |
| MSFT230721C00260000 | 2023-03-30 1:50PM EDT | 260.00 | 33.50 | 34.85 | 36.00 | +1.90 | +6.01% | 6 | 2,747 | 36.36% |
| MSFT230721C00265000 | 2023-03-30 3:54PM EDT | 265.00 | 31.46 | 31.20 | 32.25 | +2.21 | +7.56% | 92 | 1,712 | 35.16% |
| MSFT230721C00270000 | 2023-03-30 3:32PM EDT | 270.00 | 27.50 | 27.60 | 27.95 | +2.15 | +8.48% | 20 | 2,272 | 32.81% |
| MSFT230721C00275000 | 2023-03-30 2:41PM EDT | 275.00 | 23.95 | 24.40 | 24.50 | +1.45 | +6.44% | 19 | 2,214 | 31.70% |
| MSFT230721C00280000 | 2023-03-30 3:57PM EDT | 280.00 | 21.25 | 21.25 | 21.45 | +1.85 | +9.54% | 95 | 2,613 | 30.95% |
| MSFT230721C00285000 | 2023-03-30 3:34PM EDT | 285.00 | 18.25 | 18.30 | 18.55 | +1.68 | +10.14% | 125 | 2,126 | 30.15% |
| MSFT230721C00290000 | 2023-03-30 3:55PM EDT | 290.00 | 15.80 | 15.65 | 16.15 | +1.70 | +12.06% | 802 | 2,241 | 29.81% |
| MSFT230721C00295000 | 2023-03-30 3:37PM EDT | 295.00 | 13.10 | 13.25 | 13.40 | +1.15 | +9.62% | 168 | 1,922 | 28.59% |
| MSFT230721C00300000 | 2023-03-30 3:54PM EDT | 300.00 | 11.05 | 11.05 | 11.25 | +1.20 | +12.18% | 193 | 5,717 | 27.98% |
| MSFT230721C00305000 | 2023-03-30 3:42PM EDT | 305.00 | 9.09 | 9.15 | 9.30 | +0.96 | +11.81% | 101 | 1,625 | 27.34% |
| MSFT230721C00310000 | 2023-03-30 3:23PM EDT | 310.00 | 7.40 | 7.50 | 7.65 | +0.70 | +10.45% | 39 | 1,979 | 26.85% |
| MSFT230721C00315000 | 2023-03-30 3:59PM EDT | 315.00 | 6.13 | 6.05 | 6.25 | +0.58 | +10.45% | 10,996 | 823 | 26.44% |
| MSFT230721C00320000 | 2023-03-30 3:57PM EDT | 320.00 | 4.95 | 4.90 | 5.00 | +0.74 | +17.58% | 114 | 1,939 | 25.96% |
| MSFT230721C00325000 | 2023-03-30 3:57PM EDT | 325.00 | 3.97 | 3.90 | 4.05 | +0.47 | +13.43% | 190 | 1,013 | 25.74% |
| MSFT230721C00330000 | 2023-03-30 1:51PM EDT | 330.00 | 2.93 | 3.10 | 3.25 | +0.09 | +3.17% | 274 | 1,741 | 25.53% |
| MSFT230721C00335000 | 2023-03-30 1:51PM EDT | 335.00 | 2.33 | 2.49 | 2.59 | +0.19 | +8.88% | 5 | 1,258 | 25.34% |
| MSFT230721C00340000 | 2023-03-30 2:49PM EDT | 340.00 | 1.95 | 1.97 | 2.19 | +0.09 | +4.84% | 14 | 1,461 | 25.64% |
| MSFT230721C00350000 | 2023-03-30 3:15PM EDT | 350.00 | 1.24 | 1.24 | 1.30 | +0.18 | +16.98% | 22 | 1,415 | 25.09% |
| MSFT230721C00360000 | 2023-03-30 9:30AM EDT | 360.00 | 0.80 | 0.78 | 0.83 | +0.11 | +15.94% | 10 | 1,594 | 25.15% |
| MSFT230721C00370000 | 2023-03-28 11:30AM EDT | 370.00 | 0.41 | 0.50 | 0.55 | 0.00 | - | 67 | 730 | 25.44% |
| MSFT230721C00380000 | 2023-03-30 2:45PM EDT | 380.00 | 0.34 | 0.32 | 0.37 | -0.01 | -2.86% | 4 | 243 | 25.78% |
| MSFT230721C00390000 | 2023-03-30 2:59PM EDT | 390.00 | 0.24 | 0.21 | 0.26 | +0.02 | +9.09% | 11 | 158 | 26.27% |
| MSFT230721C00400000 | 2023-03-28 10:36AM EDT | 400.00 | 0.15 | 0.14 | 0.18 | 0.00 | - | 88 | 689 | 26.69% |
| MSFT230721C00410000 | 2023-03-29 10:05AM EDT | 410.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 1 | 415 | 27.44% |
| MSFT230721C00420000 | 2023-03-29 3:31PM EDT | 420.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 6 | 180 | 28.17% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230721P00115000 | 2023-03-24 3:31PM EDT | 115.00 | 0.08 | 0.01 | 0.22 | 0.00 | - | 3 | 788 | 64.16% |
| MSFT230721P00120000 | 2023-03-29 3:07PM EDT | 120.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 7 | 1,644 | 55.47% |
| MSFT230721P00125000 | 2023-03-29 11:19AM EDT | 125.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 3 | 1,824 | 53.71% |
| MSFT230721P00130000 | 2023-03-28 3:56PM EDT | 130.00 | 0.10 | 0.04 | 0.09 | 0.00 | - | 1 | 347 | 52.54% |
| MSFT230721P00135000 | 2023-03-29 11:24AM EDT | 135.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 10 | 91 | 51.37% |
| MSFT230721P00140000 | 2023-03-30 9:30AM EDT | 140.00 | 0.10 | 0.08 | 0.12 | -0.21 | -67.74% | 3 | 381 | 50.20% |
| MSFT230721P00145000 | 2023-03-27 2:40PM EDT | 145.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 39 | 208 | 50.20% |
| MSFT230721P00150000 | 2023-03-30 3:46PM EDT | 150.00 | 0.16 | 0.13 | 0.16 | -0.12 | -42.86% | 1 | 1,913 | 48.24% |
| MSFT230721P00155000 | 2023-03-30 10:57AM EDT | 155.00 | 0.18 | 0.16 | 0.21 | -0.02 | -10.00% | 4 | 355 | 47.61% |
| MSFT230721P00160000 | 2023-03-28 12:23PM EDT | 160.00 | 0.36 | 0.20 | 0.38 | 0.00 | - | 1 | 451 | 49.24% |
| MSFT230721P00165000 | 2023-03-24 12:19PM EDT | 165.00 | 0.59 | 0.25 | 0.29 | 0.00 | - | 3 | 780 | 45.07% |
| MSFT230721P00170000 | 2023-03-30 11:21AM EDT | 170.00 | 0.33 | 0.27 | 0.35 | -0.03 | -8.33% | 1 | 431 | 44.02% |
| MSFT230721P00175000 | 2023-03-27 9:40AM EDT | 175.00 | 0.69 | 0.37 | 0.42 | 0.00 | - | 2 | 950 | 42.97% |
| MSFT230721P00180000 | 2023-03-30 9:45AM EDT | 180.00 | 0.50 | 0.46 | 0.51 | -0.06 | -10.71% | 1 | 925 | 42.04% |
| MSFT230721P00185000 | 2023-03-29 3:21PM EDT | 185.00 | 0.65 | 0.56 | 0.61 | 0.00 | - | 102 | 1,115 | 41.04% |
| MSFT230721P00190000 | 2023-03-30 3:47PM EDT | 190.00 | 0.73 | 0.69 | 0.73 | -0.10 | -12.05% | 30 | 2,659 | 40.09% |
| MSFT230721P00195000 | 2023-03-30 10:01AM EDT | 195.00 | 0.84 | 0.84 | 0.88 | -0.20 | -19.23% | 18 | 1,548 | 39.21% |
| MSFT230721P00200000 | 2023-03-30 1:46PM EDT | 200.00 | 1.04 | 1.01 | 1.05 | -0.10 | -8.77% | 37 | 2,651 | 38.28% |
| MSFT230721P00205000 | 2023-03-30 12:03PM EDT | 205.00 | 1.30 | 1.21 | 1.26 | -0.07 | -5.11% | 65 | 3,959 | 37.43% |
| MSFT230721P00210000 | 2023-03-30 3:45PM EDT | 210.00 | 1.50 | 1.45 | 1.50 | -0.20 | -11.76% | 46 | 2,554 | 36.55% |
| MSFT230721P00215000 | 2023-03-30 3:34PM EDT | 215.00 | 1.79 | 1.73 | 1.79 | -0.17 | -8.67% | 22 | 1,759 | 35.73% |
| MSFT230721P00220000 | 2023-03-30 3:46PM EDT | 220.00 | 2.14 | 1.90 | 2.12 | -0.18 | -7.76% | 111 | 2,332 | 34.86% |
| MSFT230721P00225000 | 2023-03-30 3:30PM EDT | 225.00 | 2.53 | 2.46 | 2.52 | -0.36 | -12.46% | 19 | 982 | 34.06% |
| MSFT230721P00230000 | 2023-03-30 1:33PM EDT | 230.00 | 3.22 | 2.69 | 2.98 | -0.08 | -2.42% | 31 | 2,557 | 33.25% |
| MSFT230721P00235000 | 2023-03-30 3:54PM EDT | 235.00 | 3.49 | 3.40 | 3.55 | -0.36 | -9.35% | 20 | 2,655 | 32.54% |
| MSFT230721P00240000 | 2023-03-30 3:47PM EDT | 240.00 | 4.15 | 4.05 | 4.15 | -0.35 | -7.78% | 96 | 5,240 | 31.67% |
| MSFT230721P00245000 | 2023-03-30 2:30PM EDT | 245.00 | 4.99 | 4.75 | 4.85 | -0.36 | -6.73% | 24 | 4,234 | 30.81% |
| MSFT230721P00250000 | 2023-03-30 3:59PM EDT | 250.00 | 5.63 | 5.20 | 5.70 | -0.68 | -10.78% | 64 | 4,573 | 30.06% |
| MSFT230721P00255000 | 2023-03-30 3:55PM EDT | 255.00 | 6.60 | 6.55 | 6.65 | -0.65 | -8.97% | 122 | 2,359 | 29.26% |
| MSFT230721P00260000 | 2023-03-30 3:56PM EDT | 260.00 | 7.70 | 7.25 | 7.75 | -1.25 | -13.97% | 296 | 1,478 | 28.47% |
| MSFT230721P00265000 | 2023-03-30 11:38AM EDT | 265.00 | 9.20 | 8.55 | 9.05 | -0.79 | -7.91% | 13 | 3,802 | 27.77% |
| MSFT230721P00270000 | 2023-03-30 3:52PM EDT | 270.00 | 10.43 | 10.00 | 10.45 | -1.12 | -9.70% | 43 | 1,991 | 26.92% |
| MSFT230721P00275000 | 2023-03-30 3:58PM EDT | 275.00 | 12.02 | 11.95 | 12.10 | -1.29 | -9.69% | 113 | 3,559 | 26.18% |
| MSFT230721P00280000 | 2023-03-30 3:55PM EDT | 280.00 | 13.86 | 13.80 | 14.00 | -1.58 | -10.23% | 439 | 639 | 25.50% |
| MSFT230721P00285000 | 2023-03-30 3:55PM EDT | 285.00 | 15.96 | 15.90 | 16.05 | -2.28 | -12.50% | 491 | 558 | 24.68% |
| MSFT230721P00290000 | 2023-03-30 3:52PM EDT | 290.00 | 18.40 | 17.95 | 18.45 | -1.60 | -8.00% | 842 | 516 | 24.03% |
| MSFT230721P00295000 | 2023-03-30 12:39PM EDT | 295.00 | 21.90 | 20.50 | 21.05 | -4.60 | -17.36% | 65 | 188 | 23.28% |
| MSFT230721P00300000 | 2023-03-30 12:09PM EDT | 300.00 | 24.25 | 23.65 | 24.00 | -2.63 | -9.78% | 2 | 108 | 22.66% |
| MSFT230721P00305000 | 2023-03-28 1:41PM EDT | 305.00 | 35.66 | 25.65 | 27.10 | 0.00 | - | 1 | 38 | 21.82% |
| MSFT230721P00310000 | 2023-03-20 10:36AM EDT | 310.00 | 41.20 | 29.65 | 32.10 | 0.00 | - | 1 | 9 | 24.10% |
| MSFT230721P00315000 | 2022-12-01 12:38PM EDT | 315.00 | 63.21 | 74.50 | 76.50 | 0.00 | - | - | 0 | 89.34% |
| MSFT230721P00320000 | 2023-03-28 2:44PM EDT | 320.00 | 47.84 | 36.95 | 39.80 | 0.00 | - | 2 | 9 | 23.47% |
| MSFT230721P00325000 | 2023-03-28 2:45PM EDT | 325.00 | 52.14 | 41.45 | 44.00 | 0.00 | - | 2 | 0 | 23.34% |
| MSFT230721P00330000 | 2023-03-29 3:16PM EDT | 330.00 | 50.00 | 45.20 | 47.35 | 0.00 | - | 1 | 19 | 20.03% |
| MSFT230721P00335000 | 2023-03-23 1:05PM EDT | 335.00 | 55.45 | 49.60 | 53.00 | 0.00 | - | 2 | 0 | 23.73% |
| MSFT230721P00340000 | 2023-03-15 11:00AM EDT | 340.00 | 75.50 | 54.35 | 57.75 | 0.00 | - | 1 | 1 | 24.36% |
| MSFT230721P00350000 | 2023-03-20 10:04AM EDT | 350.00 | 76.94 | 64.45 | 67.10 | 0.00 | - | 2 | 0 | 24.45% |
| MSFT230721P00360000 | 2023-03-02 2:35PM EDT | 360.00 | 112.65 | 74.30 | 77.00 | 0.00 | - | 2 | 0 | 26.42% |
| MSFT230721P00370000 | 2023-03-23 1:04PM EDT | 370.00 | 89.97 | 85.10 | 87.35 | 0.00 | - | 2 | 0 | 30.51% |
| MSFT230721P00380000 | 2023-03-28 2:45PM EDT | 380.00 | 106.83 | 94.80 | 97.60 | 0.00 | - | 2 | 0 | 34.00% |
| MSFT230721P00390000 | 2023-03-02 2:37PM EDT | 390.00 | 141.69 | 105.15 | 107.20 | 0.00 | - | - | 0 | 34.24% |
| MSFT230721P00410000 | 2023-03-02 2:41PM EDT | 410.00 | 161.63 | 125.05 | 127.20 | 0.00 | - | - | 0 | 38.34% |
© 2023 Yahoo. Tutti i diritti riservati.
