Italia markets open in 4 hours 41 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 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230721C001150002023-03-27 11:34AM EDT115.00163.90169.10171.950.00-16892.85%
MSFT230721C001200002023-03-17 10:06AM EDT120.00164.40164.05166.150.00-1183.55%
MSFT230721C001250002023-03-27 10:14AM EDT125.00156.75158.95161.450.00-1081.25%
MSFT230721C001300002023-03-27 9:36AM EDT130.00150.95154.30156.400.00--1479.52%
MSFT230721C001350002023-03-20 1:35PM EDT135.00137.70149.20151.600.00-1076.64%
MSFT230721C001500002023-03-27 10:16AM EDT150.00132.54134.70137.650.00-1273.54%
MSFT230721C001550002023-02-27 4:54PM EDT155.0097.85126.70128.850.00-61030.00%
MSFT230721C001600002022-12-29 1:32PM EDT160.0086.5590.0593.050.00-230.00%
MSFT230721C001650002022-12-30 11:37AM EDT165.0079.1085.3088.400.00-230.00%
MSFT230721C001700002023-03-20 1:41PM EDT170.00105.90115.05117.350.00-150461.28%
MSFT230721C001750002023-03-01 12:55PM EDT175.0078.60110.30113.150.00-12161.47%
MSFT230721C001800002023-03-14 11:26AM EDT180.0083.33105.55108.300.00-18259.58%
MSFT230721C001850002023-03-03 3:40PM EDT185.0075.00100.60103.600.00-12157.54%
MSFT230721C001900002023-03-13 3:50PM EDT190.0069.9195.8098.750.00-12155.48%
MSFT230721C001950002023-02-24 3:17PM EDT195.0060.3287.3590.550.00-121843.68%
MSFT230721C002000002023-03-30 10:35AM EDT200.0086.4086.2589.15+3.32+4.00%110251.60%
MSFT230721C002050002023-03-08 10:48AM EDT205.0054.0981.5083.950.00-11953.36%
MSFT230721C002100002023-03-21 11:54AM EDT210.0065.6077.3579.200.00-214251.25%
MSFT230721C002150002023-03-30 3:31PM EDT215.0073.2772.5574.85+3.23+4.61%548350.34%
MSFT230721C002200002023-03-23 1:02PM EDT220.0065.7567.9569.750.00-118747.11%
MSFT230721C002250002023-03-24 11:08AM EDT225.0060.7063.6565.900.00-115947.35%
MSFT230721C002300002023-03-30 10:58AM EDT230.0058.2059.3060.60+2.70+4.86%194643.59%
MSFT230721C002350002023-03-22 1:20PM EDT235.0049.9954.2555.950.00-21,11341.53%
MSFT230721C002400002023-03-28 9:31AM EDT240.0044.5049.9551.700.00-12,15740.33%
MSFT230721C002450002023-03-28 9:34AM EDT245.0040.5046.1047.950.00-93,76040.04%
MSFT230721C002500002023-03-30 11:20AM EDT250.0042.5042.7043.80+2.51+6.28%42,60538.67%
MSFT230721C002550002023-03-30 10:59AM EDT255.0038.0038.1539.40+2.60+7.34%11,95136.65%
MSFT230721C002600002023-03-30 1:50PM EDT260.0033.5034.8536.00+1.90+6.01%62,74736.36%
MSFT230721C002650002023-03-30 3:54PM EDT265.0031.4631.2032.25+2.21+7.56%921,71235.16%
MSFT230721C002700002023-03-30 3:32PM EDT270.0027.5027.6027.95+2.15+8.48%202,27232.81%
MSFT230721C002750002023-03-30 2:41PM EDT275.0023.9524.4024.50+1.45+6.44%192,21431.70%
MSFT230721C002800002023-03-30 3:57PM EDT280.0021.2521.2521.45+1.85+9.54%952,61330.95%
MSFT230721C002850002023-03-30 3:34PM EDT285.0018.2518.3018.55+1.68+10.14%1252,12630.15%
MSFT230721C002900002023-03-30 3:55PM EDT290.0015.8015.6516.15+1.70+12.06%8022,24129.81%
MSFT230721C002950002023-03-30 3:37PM EDT295.0013.1013.2513.40+1.15+9.62%1681,92228.59%
MSFT230721C003000002023-03-30 3:54PM EDT300.0011.0511.0511.25+1.20+12.18%1935,71727.98%
MSFT230721C003050002023-03-30 3:42PM EDT305.009.099.159.30+0.96+11.81%1011,62527.34%
MSFT230721C003100002023-03-30 3:23PM EDT310.007.407.507.65+0.70+10.45%391,97926.85%
MSFT230721C003150002023-03-30 3:59PM EDT315.006.136.056.25+0.58+10.45%10,99682326.44%
MSFT230721C003200002023-03-30 3:57PM EDT320.004.954.905.00+0.74+17.58%1141,93925.96%
MSFT230721C003250002023-03-30 3:57PM EDT325.003.973.904.05+0.47+13.43%1901,01325.74%
MSFT230721C003300002023-03-30 1:51PM EDT330.002.933.103.25+0.09+3.17%2741,74125.53%
MSFT230721C003350002023-03-30 1:51PM EDT335.002.332.492.59+0.19+8.88%51,25825.34%
MSFT230721C003400002023-03-30 2:49PM EDT340.001.951.972.19+0.09+4.84%141,46125.64%
MSFT230721C003500002023-03-30 3:15PM EDT350.001.241.241.30+0.18+16.98%221,41525.09%
MSFT230721C003600002023-03-30 9:30AM EDT360.000.800.780.83+0.11+15.94%101,59425.15%
MSFT230721C003700002023-03-28 11:30AM EDT370.000.410.500.550.00-6773025.44%
MSFT230721C003800002023-03-30 2:45PM EDT380.000.340.320.37-0.01-2.86%424325.78%
MSFT230721C003900002023-03-30 2:59PM EDT390.000.240.210.26+0.02+9.09%1115826.27%
MSFT230721C004000002023-03-28 10:36AM EDT400.000.150.140.180.00-8868926.69%
MSFT230721C004100002023-03-29 10:05AM EDT410.000.100.100.140.00-141527.44%
MSFT230721C004200002023-03-29 3:31PM EDT420.000.070.020.110.00-618028.17%
Opzioni Putper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230721P001150002023-03-24 3:31PM EDT115.000.080.010.220.00-378864.16%
MSFT230721P001200002023-03-29 3:07PM EDT120.000.030.030.060.00-71,64455.47%
MSFT230721P001250002023-03-29 11:19AM EDT125.000.050.030.070.00-31,82453.71%
MSFT230721P001300002023-03-28 3:56PM EDT130.000.100.040.090.00-134752.54%
MSFT230721P001350002023-03-29 11:24AM EDT135.000.080.060.100.00-109151.37%
MSFT230721P001400002023-03-30 9:30AM EDT140.000.100.080.12-0.21-67.74%338150.20%
MSFT230721P001450002023-03-27 2:40PM EDT145.000.200.100.150.00-3920850.20%
MSFT230721P001500002023-03-30 3:46PM EDT150.000.160.130.16-0.12-42.86%11,91348.24%
MSFT230721P001550002023-03-30 10:57AM EDT155.000.180.160.21-0.02-10.00%435547.61%
MSFT230721P001600002023-03-28 12:23PM EDT160.000.360.200.380.00-145149.24%
MSFT230721P001650002023-03-24 12:19PM EDT165.000.590.250.290.00-378045.07%
MSFT230721P001700002023-03-30 11:21AM EDT170.000.330.270.35-0.03-8.33%143144.02%
MSFT230721P001750002023-03-27 9:40AM EDT175.000.690.370.420.00-295042.97%
MSFT230721P001800002023-03-30 9:45AM EDT180.000.500.460.51-0.06-10.71%192542.04%
MSFT230721P001850002023-03-29 3:21PM EDT185.000.650.560.610.00-1021,11541.04%
MSFT230721P001900002023-03-30 3:47PM EDT190.000.730.690.73-0.10-12.05%302,65940.09%
MSFT230721P001950002023-03-30 10:01AM EDT195.000.840.840.88-0.20-19.23%181,54839.21%
MSFT230721P002000002023-03-30 1:46PM EDT200.001.041.011.05-0.10-8.77%372,65138.28%
MSFT230721P002050002023-03-30 12:03PM EDT205.001.301.211.26-0.07-5.11%653,95937.43%
MSFT230721P002100002023-03-30 3:45PM EDT210.001.501.451.50-0.20-11.76%462,55436.55%
MSFT230721P002150002023-03-30 3:34PM EDT215.001.791.731.79-0.17-8.67%221,75935.73%
MSFT230721P002200002023-03-30 3:46PM EDT220.002.141.902.12-0.18-7.76%1112,33234.86%
MSFT230721P002250002023-03-30 3:30PM EDT225.002.532.462.52-0.36-12.46%1998234.06%
MSFT230721P002300002023-03-30 1:33PM EDT230.003.222.692.98-0.08-2.42%312,55733.25%
MSFT230721P002350002023-03-30 3:54PM EDT235.003.493.403.55-0.36-9.35%202,65532.54%
MSFT230721P002400002023-03-30 3:47PM EDT240.004.154.054.15-0.35-7.78%965,24031.67%
MSFT230721P002450002023-03-30 2:30PM EDT245.004.994.754.85-0.36-6.73%244,23430.81%
MSFT230721P002500002023-03-30 3:59PM EDT250.005.635.205.70-0.68-10.78%644,57330.06%
MSFT230721P002550002023-03-30 3:55PM EDT255.006.606.556.65-0.65-8.97%1222,35929.26%
MSFT230721P002600002023-03-30 3:56PM EDT260.007.707.257.75-1.25-13.97%2961,47828.47%
MSFT230721P002650002023-03-30 11:38AM EDT265.009.208.559.05-0.79-7.91%133,80227.77%
MSFT230721P002700002023-03-30 3:52PM EDT270.0010.4310.0010.45-1.12-9.70%431,99126.92%
MSFT230721P002750002023-03-30 3:58PM EDT275.0012.0211.9512.10-1.29-9.69%1133,55926.18%
MSFT230721P002800002023-03-30 3:55PM EDT280.0013.8613.8014.00-1.58-10.23%43963925.50%
MSFT230721P002850002023-03-30 3:55PM EDT285.0015.9615.9016.05-2.28-12.50%49155824.68%
MSFT230721P002900002023-03-30 3:52PM EDT290.0018.4017.9518.45-1.60-8.00%84251624.03%
MSFT230721P002950002023-03-30 12:39PM EDT295.0021.9020.5021.05-4.60-17.36%6518823.28%
MSFT230721P003000002023-03-30 12:09PM EDT300.0024.2523.6524.00-2.63-9.78%210822.66%
MSFT230721P003050002023-03-28 1:41PM EDT305.0035.6625.6527.100.00-13821.82%
MSFT230721P003100002023-03-20 10:36AM EDT310.0041.2029.6532.100.00-1924.10%
MSFT230721P003150002022-12-01 12:38PM EDT315.0063.2174.5076.500.00--089.34%
MSFT230721P003200002023-03-28 2:44PM EDT320.0047.8436.9539.800.00-2923.47%
MSFT230721P003250002023-03-28 2:45PM EDT325.0052.1441.4544.000.00-2023.34%
MSFT230721P003300002023-03-29 3:16PM EDT330.0050.0045.2047.350.00-11920.03%
MSFT230721P003350002023-03-23 1:05PM EDT335.0055.4549.6053.000.00-2023.73%
MSFT230721P003400002023-03-15 11:00AM EDT340.0075.5054.3557.750.00-1124.36%
MSFT230721P003500002023-03-20 10:04AM EDT350.0076.9464.4567.100.00-2024.45%
MSFT230721P003600002023-03-02 2:35PM EDT360.00112.6574.3077.000.00-2026.42%
MSFT230721P003700002023-03-23 1:04PM EDT370.0089.9785.1087.350.00-2030.51%
MSFT230721P003800002023-03-28 2:45PM EDT380.00106.8394.8097.600.00-2034.00%
MSFT230721P003900002023-03-02 2:37PM EDT390.00141.69105.15107.200.00--034.24%
MSFT230721P004100002023-03-02 2:41PM EDT410.00161.63125.05127.200.00--038.34%