Italia markets open in 3 hours 57 minutes
Dow Jones
32.859,03 +141,43 (+0,43%) Nasdaq
12.013,47 +87,24 (+0,73%) Nikkei 225
28.046,75 +263,82 (+0,95%) EUR/USD
1,0909 0,0000 (-0,00%) Bitcoin EUR
25.810,20 -766,54 (-2,88%) CMC Crypto 200
614,88 -4,36 (-0,70%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230818C00115000 | 2023-03-24 10:13AM EDT | 115.00 | 164.00 | 169.15 | 171.75 | 0.00 | - | 1 | 7 | 82.30% |
| MSFT230818C00120000 | 2023-03-06 4:42PM EDT | 120.00 | 139.41 | 164.25 | 166.85 | 0.00 | - | - | 1 | 79.83% |
| MSFT230818C00125000 | 2023-02-28 11:27AM EDT | 125.00 | 127.42 | 159.35 | 161.85 | 0.00 | - | 4 | 3 | 76.90% |
| MSFT230818C00130000 | 2023-01-25 1:55PM EDT | 130.00 | 111.70 | 121.30 | 123.30 | 0.00 | - | - | 1 | 0.00% |
| MSFT230818C00140000 | 2023-03-27 9:41AM EDT | 140.00 | 141.63 | 144.75 | 147.25 | 0.00 | - | 13 | 13 | 70.63% |
| MSFT230818C00145000 | 2023-02-28 4:04PM EDT | 145.00 | 108.10 | 139.90 | 142.45 | 0.00 | - | - | 1 | 68.82% |
| MSFT230818C00155000 | 2023-03-20 10:01AM EDT | 155.00 | 120.50 | 130.45 | 132.50 | 0.00 | - | 1 | 2 | 64.81% |
| MSFT230818C00165000 | 2023-02-13 4:54PM EDT | 165.00 | 109.55 | 101.95 | 105.25 | 0.00 | - | 128 | 68 | 0.00% |
| MSFT230818C00170000 | 2023-03-08 2:29PM EDT | 170.00 | 86.55 | 115.95 | 118.15 | 0.00 | - | - | 1 | 59.36% |
| MSFT230818C00175000 | 2023-02-02 3:41PM EDT | 175.00 | 91.68 | 84.20 | 86.15 | 0.00 | - | - | 0 | 0.00% |
| MSFT230818C00180000 | 2023-03-20 3:38PM EDT | 180.00 | 95.90 | 106.35 | 108.50 | 0.00 | - | 1 | 74 | 55.58% |
| MSFT230818C00185000 | 2023-03-24 12:01PM EDT | 185.00 | 98.86 | 101.65 | 104.60 | 0.00 | - | 1 | 2 | 55.70% |
| MSFT230818C00190000 | 2023-02-14 11:44AM EDT | 190.00 | 85.80 | 86.10 | 89.90 | 0.00 | - | 2 | 24 | 0.00% |
| MSFT230818C00195000 | 2023-03-16 1:46PM EDT | 195.00 | 85.79 | 92.10 | 94.35 | 0.00 | - | 2 | 10 | 50.66% |
| MSFT230818C00200000 | 2023-03-17 9:51AM EDT | 200.00 | 85.68 | 87.25 | 89.90 | 0.00 | - | 4 | 40 | 53.37% |
| MSFT230818C00205000 | 2023-03-06 4:42PM EDT | 205.00 | 59.80 | 82.25 | 85.45 | 0.00 | - | 3 | 69 | 52.17% |
| MSFT230818C00210000 | 2023-03-27 1:15PM EDT | 210.00 | 72.38 | 78.10 | 80.90 | 0.00 | - | 12 | 88 | 50.60% |
| MSFT230818C00215000 | 2023-03-16 3:26PM EDT | 215.00 | 68.25 | 74.35 | 75.75 | 0.00 | - | 2 | 22 | 47.44% |
| MSFT230818C00220000 | 2023-03-27 2:33PM EDT | 220.00 | 64.35 | 68.95 | 71.35 | 0.00 | - | 1 | 77 | 46.19% |
| MSFT230818C00225000 | 2023-03-16 1:18PM EDT | 225.00 | 58.72 | 64.85 | 67.25 | 0.00 | - | 5 | 19 | 45.51% |
| MSFT230818C00230000 | 2023-03-29 1:16PM EDT | 230.00 | 60.80 | 61.00 | 61.95 | +2.90 | +5.01% | 3 | 85 | 42.07% |
| MSFT230818C00235000 | 2023-03-23 9:44AM EDT | 235.00 | 51.47 | 56.10 | 59.00 | 0.00 | - | 1 | 475 | 43.57% |
| MSFT230818C00240000 | 2023-03-30 3:11PM EDT | 240.00 | 52.80 | 51.20 | 53.50 | +2.60 | +5.18% | 3 | 538 | 39.72% |
| MSFT230818C00245000 | 2023-03-30 3:10PM EDT | 245.00 | 48.25 | 48.45 | 49.80 | +2.60 | +5.70% | 9 | 341 | 39.33% |
| MSFT230818C00250000 | 2023-03-30 3:29PM EDT | 250.00 | 44.90 | 44.60 | 47.10 | +2.25 | +5.28% | 6 | 858 | 40.46% |
| MSFT230818C00255000 | 2023-03-29 9:32AM EDT | 255.00 | 38.00 | 41.25 | 42.70 | 0.00 | - | 1 | 1,081 | 38.42% |
| MSFT230818C00260000 | 2023-03-30 12:19PM EDT | 260.00 | 36.80 | 37.55 | 37.85 | +2.17 | +6.27% | 9 | 1,874 | 35.56% |
| MSFT230818C00265000 | 2023-03-30 3:32PM EDT | 265.00 | 33.90 | 33.45 | 35.40 | +2.80 | +9.00% | 4 | 3,864 | 36.39% |
| MSFT230818C00270000 | 2023-03-30 12:11PM EDT | 270.00 | 30.28 | 30.15 | 30.85 | +2.47 | +8.88% | 63 | 2,755 | 33.76% |
| MSFT230818C00275000 | 2023-03-30 3:51PM EDT | 275.00 | 27.30 | 27.30 | 27.60 | +2.15 | +8.55% | 37 | 839 | 32.93% |
| MSFT230818C00280000 | 2023-03-30 3:55PM EDT | 280.00 | 24.30 | 24.15 | 24.45 | +2.04 | +9.16% | 32 | 1,227 | 32.03% |
| MSFT230818C00285000 | 2023-03-30 3:24PM EDT | 285.00 | 21.20 | 21.25 | 21.55 | +1.67 | +8.55% | 78 | 792 | 31.26% |
| MSFT230818C00290000 | 2023-03-30 3:36PM EDT | 290.00 | 18.60 | 18.70 | 18.90 | +1.35 | +7.83% | 239 | 1,184 | 30.59% |
| MSFT230818C00295000 | 2023-03-30 3:36PM EDT | 295.00 | 16.00 | 16.25 | 16.40 | +1.09 | +7.31% | 155 | 965 | 29.89% |
| MSFT230818C00300000 | 2023-03-30 2:25PM EDT | 300.00 | 13.60 | 13.95 | 14.15 | +1.03 | +8.19% | 25 | 1,834 | 29.29% |
| MSFT230818C00305000 | 2023-03-30 3:59PM EDT | 305.00 | 12.05 | 12.00 | 12.45 | +1.28 | +11.88% | 1,180 | 1,403 | 29.22% |
| MSFT230818C00310000 | 2023-03-30 2:48PM EDT | 310.00 | 9.95 | 10.10 | 10.30 | +0.84 | +9.22% | 61 | 2,293 | 28.21% |
| MSFT230818C00315000 | 2023-03-30 1:40PM EDT | 315.00 | 8.00 | 8.50 | 8.70 | +0.64 | +8.70% | 58 | 891 | 27.76% |
| MSFT230818C00320000 | 2023-03-30 3:21PM EDT | 320.00 | 7.00 | 7.15 | 7.30 | +0.65 | +10.24% | 73 | 1,152 | 27.35% |
| MSFT230818C00325000 | 2023-03-30 3:51PM EDT | 325.00 | 5.98 | 5.95 | 6.10 | +0.88 | +17.25% | 27 | 1,643 | 27.01% |
| MSFT230818C00330000 | 2023-03-30 3:46PM EDT | 330.00 | 4.90 | 4.90 | 5.05 | +0.60 | +13.95% | 136 | 318 | 26.68% |
| MSFT230818C00335000 | 2023-03-30 11:43AM EDT | 335.00 | 3.95 | 4.05 | 4.20 | +0.30 | +8.22% | 25 | 281 | 26.47% |
| MSFT230818C00340000 | 2023-03-30 3:39PM EDT | 340.00 | 3.30 | 3.35 | 3.45 | +0.35 | +11.86% | 59 | 563 | 26.23% |
| MSFT230818C00345000 | 2023-03-30 3:57PM EDT | 345.00 | 2.79 | 2.78 | 2.82 | +0.35 | +14.34% | 202 | 573 | 26.01% |
| MSFT230818C00350000 | 2023-03-30 2:23PM EDT | 350.00 | 2.18 | 2.25 | 2.33 | +0.22 | +11.22% | 56 | 226 | 25.92% |
| MSFT230818C00360000 | 2023-03-30 1:59PM EDT | 360.00 | 1.45 | 1.52 | 1.58 | +0.14 | +10.69% | 131 | 483 | 25.81% |
| MSFT230818C00370000 | 2023-03-30 11:47AM EDT | 370.00 | 1.01 | 1.03 | 1.08 | +0.25 | +32.89% | 60 | 780 | 25.83% |
| MSFT230818C00380000 | 2023-03-30 11:28AM EDT | 380.00 | 0.67 | 0.69 | 0.75 | +0.13 | +24.07% | 10 | 409 | 25.97% |
| MSFT230818C00390000 | 2023-03-29 3:42PM EDT | 390.00 | 0.46 | 0.47 | 0.53 | 0.00 | - | 102 | 1,476 | 26.21% |
| MSFT230818C00400000 | 2023-03-30 12:11PM EDT | 400.00 | 0.35 | 0.33 | 0.37 | +0.08 | +29.63% | 28 | 674 | 26.39% |
| MSFT230818C00410000 | 2023-03-27 12:24PM EDT | 410.00 | 0.24 | 0.24 | 0.28 | 0.00 | - | 109 | 530 | 26.88% |
| MSFT230818C00420000 | 2023-03-29 3:30PM EDT | 420.00 | 0.21 | 0.16 | 0.21 | +0.04 | +23.53% | 1 | 78 | 27.30% |
Opzioni Putper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230818P00115000 | 2023-03-27 9:35AM EDT | 115.00 | 0.13 | 0.04 | 0.08 | 0.00 | - | 2 | 69 | 53.52% |
| MSFT230818P00120000 | 2023-03-17 9:55AM EDT | 120.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 1 | 304 | 52.34% |
| MSFT230818P00125000 | 2023-03-24 11:10AM EDT | 125.00 | 0.20 | 0.07 | 0.12 | 0.00 | - | 4 | 193 | 51.37% |
| MSFT230818P00130000 | 2023-03-30 3:51PM EDT | 130.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 1 | 44 | 50.39% |
| MSFT230818P00135000 | 2023-03-30 2:44PM EDT | 135.00 | 0.14 | 0.12 | 0.17 | -0.12 | -46.15% | 3 | 89 | 50.10% |
| MSFT230818P00140000 | 2023-03-20 2:34PM EDT | 140.00 | 0.37 | 0.15 | 0.19 | 0.00 | - | 5 | 490 | 48.54% |
| MSFT230818P00145000 | 2023-03-27 3:55PM EDT | 145.00 | 0.35 | 0.19 | 0.24 | 0.00 | - | 10 | 34 | 47.71% |
| MSFT230818P00150000 | 2023-03-23 2:40PM EDT | 150.00 | 0.50 | 0.26 | 0.29 | 0.00 | - | 10 | 216 | 46.68% |
| MSFT230818P00155000 | 2023-03-23 9:51AM EDT | 155.00 | 0.55 | 0.30 | 0.36 | 0.00 | - | 1 | 92 | 45.90% |
| MSFT230818P00160000 | 2023-03-28 1:39PM EDT | 160.00 | 0.61 | 0.37 | 0.42 | 0.00 | - | 5 | 473 | 44.75% |
| MSFT230818P00165000 | 2023-03-29 3:57PM EDT | 165.00 | 0.57 | 0.45 | 0.51 | 0.00 | - | 1 | 876 | 43.90% |
| MSFT230818P00170000 | 2023-03-29 3:36PM EDT | 170.00 | 0.65 | 0.55 | 0.61 | 0.00 | - | 1 | 934 | 42.99% |
| MSFT230818P00175000 | 2023-03-30 3:03PM EDT | 175.00 | 0.72 | 0.67 | 0.72 | -0.32 | -30.77% | 1 | 905 | 42.04% |
| MSFT230818P00180000 | 2023-03-27 11:27AM EDT | 180.00 | 1.23 | 0.82 | 0.86 | 0.00 | - | 7 | 958 | 41.20% |
| MSFT230818P00185000 | 2023-03-30 12:09PM EDT | 185.00 | 1.02 | 0.97 | 1.02 | -0.07 | -6.42% | 1 | 1,225 | 40.34% |
| MSFT230818P00190000 | 2023-03-30 3:51PM EDT | 190.00 | 1.21 | 1.15 | 1.21 | -0.09 | -6.92% | 2 | 948 | 39.54% |
| MSFT230818P00195000 | 2023-03-29 12:09PM EDT | 195.00 | 1.56 | 1.37 | 1.42 | 0.00 | - | 1 | 1,052 | 38.67% |
| MSFT230818P00200000 | 2023-03-30 3:35PM EDT | 200.00 | 1.69 | 1.62 | 1.67 | -0.18 | -9.63% | 4 | 1,561 | 37.87% |
| MSFT230818P00205000 | 2023-03-30 3:35PM EDT | 205.00 | 1.98 | 1.91 | 1.97 | -0.13 | -6.16% | 1 | 499 | 37.12% |
| MSFT230818P00210000 | 2023-03-30 3:51PM EDT | 210.00 | 2.31 | 2.24 | 2.30 | -0.19 | -7.60% | 6 | 1,141 | 36.31% |
| MSFT230818P00215000 | 2023-03-30 9:37AM EDT | 215.00 | 2.70 | 2.63 | 2.69 | -0.35 | -11.48% | 4 | 1,092 | 35.55% |
| MSFT230818P00220000 | 2023-03-29 2:18PM EDT | 220.00 | 3.15 | 3.05 | 3.15 | -0.41 | -11.52% | 2 | 1,065 | 34.84% |
| MSFT230818P00225000 | 2023-03-30 9:53AM EDT | 225.00 | 3.75 | 3.55 | 3.65 | -0.40 | -9.64% | 71 | 831 | 34.06% |
| MSFT230818P00230000 | 2023-03-30 12:18PM EDT | 230.00 | 4.34 | 4.10 | 4.25 | -0.31 | -6.67% | 79 | 2,093 | 33.36% |
| MSFT230818P00235000 | 2023-03-30 12:18PM EDT | 235.00 | 5.07 | 4.75 | 4.90 | -0.35 | -6.46% | 1 | 1,159 | 32.59% |
| MSFT230818P00240000 | 2023-03-30 12:02PM EDT | 240.00 | 5.80 | 5.50 | 5.65 | -0.35 | -5.69% | 16 | 662 | 31.84% |
| MSFT230818P00245000 | 2023-03-30 3:36PM EDT | 245.00 | 6.50 | 6.35 | 6.50 | -0.90 | -12.16% | 8 | 1,449 | 31.11% |
| MSFT230818P00250000 | 2023-03-30 2:20PM EDT | 250.00 | 7.79 | 7.00 | 7.45 | -0.61 | -7.26% | 5 | 835 | 30.36% |
| MSFT230818P00255000 | 2023-03-30 12:50PM EDT | 255.00 | 9.05 | 8.40 | 8.55 | -0.29 | -3.10% | 75 | 1,052 | 29.66% |
| MSFT230818P00260000 | 2023-03-30 12:24PM EDT | 260.00 | 10.10 | 9.30 | 9.75 | -0.57 | -5.34% | 42 | 1,122 | 28.91% |
| MSFT230818P00265000 | 2023-03-30 12:39PM EDT | 265.00 | 11.60 | 10.65 | 11.15 | -0.50 | -4.13% | 132 | 2,244 | 28.24% |
| MSFT230818P00270000 | 2023-03-30 2:30PM EDT | 270.00 | 12.97 | 12.50 | 12.65 | -0.73 | -5.33% | 29 | 1,624 | 27.48% |
| MSFT230818P00275000 | 2023-03-30 3:04PM EDT | 275.00 | 14.58 | 14.20 | 14.35 | -1.18 | -7.49% | 115 | 545 | 26.77% |
| MSFT230818P00280000 | 2023-03-30 3:47PM EDT | 280.00 | 16.26 | 16.10 | 16.25 | -1.73 | -9.62% | 52 | 916 | 26.07% |
| MSFT230818P00285000 | 2023-03-30 2:29PM EDT | 285.00 | 18.78 | 18.20 | 18.35 | -2.22 | -10.57% | 36 | 304 | 25.37% |
| MSFT230818P00290000 | 2023-03-30 2:53PM EDT | 290.00 | 21.00 | 20.50 | 20.70 | -1.85 | -8.10% | 26 | 417 | 24.71% |
| MSFT230818P00295000 | 2023-03-30 10:25AM EDT | 295.00 | 23.55 | 23.00 | 23.25 | -1.23 | -4.96% | 60 | 157 | 24.03% |
| MSFT230818P00300000 | 2023-03-30 3:05PM EDT | 300.00 | 26.35 | 25.50 | 26.00 | -1.70 | -6.06% | 2 | 176 | 23.29% |
| MSFT230818P00305000 | 2023-03-21 11:51AM EDT | 305.00 | 38.95 | 27.65 | 29.30 | 0.00 | - | 2 | 15 | 23.03% |
| MSFT230818P00310000 | 2023-03-29 1:33PM EDT | 310.00 | 35.25 | 30.75 | 33.30 | 0.00 | - | 13 | 16 | 23.57% |
| MSFT230818P00315000 | 2023-03-30 2:30PM EDT | 315.00 | 36.44 | 34.55 | 36.45 | -3.71 | -9.24% | 2 | 3 | 22.38% |
| MSFT230818P00320000 | 2023-03-30 2:28PM EDT | 320.00 | 40.20 | 38.55 | 41.45 | -19.45 | -32.61% | 56 | 0 | 24.19% |
| MSFT230818P00325000 | 2023-02-22 4:49PM EDT | 325.00 | 74.22 | 45.55 | 48.75 | 0.00 | - | 1 | 0 | 30.06% |
| MSFT230818P00330000 | 2023-03-30 2:29PM EDT | 330.00 | 48.40 | 46.70 | 48.80 | -1.60 | -3.20% | 15 | 13 | 21.94% |
| MSFT230818P00335000 | 2023-03-29 10:11AM EDT | 335.00 | 55.24 | 50.90 | 53.80 | 0.00 | - | 1 | 2 | 23.38% |
| MSFT230818P00340000 | 2023-03-23 11:14AM EDT | 340.00 | 59.80 | 55.60 | 57.35 | 0.00 | - | - | 1 | 20.49% |
| MSFT230818P00360000 | 2023-03-17 1:05PM EDT | 360.00 | 80.90 | 74.30 | 76.90 | 0.00 | - | 1 | 0 | 23.19% |
| MSFT230818P00390000 | 2023-03-02 2:43PM EDT | 390.00 | 141.99 | 104.45 | 106.85 | 0.00 | - | - | 0 | 28.81% |
| MSFT230818P00410000 | 2023-03-02 2:41PM EDT | 410.00 | 161.80 | 125.15 | 127.25 | 0.00 | - | - | 0 | 34.60% |
© 2023 Yahoo. Tutti i diritti riservati.
