Italia markets open in 3 hours 57 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'acquistoper18 agosto 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230818C001150002023-03-24 10:13AM EDT115.00164.00169.15171.750.00-1782.30%
MSFT230818C001200002023-03-06 4:42PM EDT120.00139.41164.25166.850.00--179.83%
MSFT230818C001250002023-02-28 11:27AM EDT125.00127.42159.35161.850.00-4376.90%
MSFT230818C001300002023-01-25 1:55PM EDT130.00111.70121.30123.300.00--10.00%
MSFT230818C001400002023-03-27 9:41AM EDT140.00141.63144.75147.250.00-131370.63%
MSFT230818C001450002023-02-28 4:04PM EDT145.00108.10139.90142.450.00--168.82%
MSFT230818C001550002023-03-20 10:01AM EDT155.00120.50130.45132.500.00-1264.81%
MSFT230818C001650002023-02-13 4:54PM EDT165.00109.55101.95105.250.00-128680.00%
MSFT230818C001700002023-03-08 2:29PM EDT170.0086.55115.95118.150.00--159.36%
MSFT230818C001750002023-02-02 3:41PM EDT175.0091.6884.2086.150.00--00.00%
MSFT230818C001800002023-03-20 3:38PM EDT180.0095.90106.35108.500.00-17455.58%
MSFT230818C001850002023-03-24 12:01PM EDT185.0098.86101.65104.600.00-1255.70%
MSFT230818C001900002023-02-14 11:44AM EDT190.0085.8086.1089.900.00-2240.00%
MSFT230818C001950002023-03-16 1:46PM EDT195.0085.7992.1094.350.00-21050.66%
MSFT230818C002000002023-03-17 9:51AM EDT200.0085.6887.2589.900.00-44053.37%
MSFT230818C002050002023-03-06 4:42PM EDT205.0059.8082.2585.450.00-36952.17%
MSFT230818C002100002023-03-27 1:15PM EDT210.0072.3878.1080.900.00-128850.60%
MSFT230818C002150002023-03-16 3:26PM EDT215.0068.2574.3575.750.00-22247.44%
MSFT230818C002200002023-03-27 2:33PM EDT220.0064.3568.9571.350.00-17746.19%
MSFT230818C002250002023-03-16 1:18PM EDT225.0058.7264.8567.250.00-51945.51%
MSFT230818C002300002023-03-29 1:16PM EDT230.0060.8061.0061.95+2.90+5.01%38542.07%
MSFT230818C002350002023-03-23 9:44AM EDT235.0051.4756.1059.000.00-147543.57%
MSFT230818C002400002023-03-30 3:11PM EDT240.0052.8051.2053.50+2.60+5.18%353839.72%
MSFT230818C002450002023-03-30 3:10PM EDT245.0048.2548.4549.80+2.60+5.70%934139.33%
MSFT230818C002500002023-03-30 3:29PM EDT250.0044.9044.6047.10+2.25+5.28%685840.46%
MSFT230818C002550002023-03-29 9:32AM EDT255.0038.0041.2542.700.00-11,08138.42%
MSFT230818C002600002023-03-30 12:19PM EDT260.0036.8037.5537.85+2.17+6.27%91,87435.56%
MSFT230818C002650002023-03-30 3:32PM EDT265.0033.9033.4535.40+2.80+9.00%43,86436.39%
MSFT230818C002700002023-03-30 12:11PM EDT270.0030.2830.1530.85+2.47+8.88%632,75533.76%
MSFT230818C002750002023-03-30 3:51PM EDT275.0027.3027.3027.60+2.15+8.55%3783932.93%
MSFT230818C002800002023-03-30 3:55PM EDT280.0024.3024.1524.45+2.04+9.16%321,22732.03%
MSFT230818C002850002023-03-30 3:24PM EDT285.0021.2021.2521.55+1.67+8.55%7879231.26%
MSFT230818C002900002023-03-30 3:36PM EDT290.0018.6018.7018.90+1.35+7.83%2391,18430.59%
MSFT230818C002950002023-03-30 3:36PM EDT295.0016.0016.2516.40+1.09+7.31%15596529.89%
MSFT230818C003000002023-03-30 2:25PM EDT300.0013.6013.9514.15+1.03+8.19%251,83429.29%
MSFT230818C003050002023-03-30 3:59PM EDT305.0012.0512.0012.45+1.28+11.88%1,1801,40329.22%
MSFT230818C003100002023-03-30 2:48PM EDT310.009.9510.1010.30+0.84+9.22%612,29328.21%
MSFT230818C003150002023-03-30 1:40PM EDT315.008.008.508.70+0.64+8.70%5889127.76%
MSFT230818C003200002023-03-30 3:21PM EDT320.007.007.157.30+0.65+10.24%731,15227.35%
MSFT230818C003250002023-03-30 3:51PM EDT325.005.985.956.10+0.88+17.25%271,64327.01%
MSFT230818C003300002023-03-30 3:46PM EDT330.004.904.905.05+0.60+13.95%13631826.68%
MSFT230818C003350002023-03-30 11:43AM EDT335.003.954.054.20+0.30+8.22%2528126.47%
MSFT230818C003400002023-03-30 3:39PM EDT340.003.303.353.45+0.35+11.86%5956326.23%
MSFT230818C003450002023-03-30 3:57PM EDT345.002.792.782.82+0.35+14.34%20257326.01%
MSFT230818C003500002023-03-30 2:23PM EDT350.002.182.252.33+0.22+11.22%5622625.92%
MSFT230818C003600002023-03-30 1:59PM EDT360.001.451.521.58+0.14+10.69%13148325.81%
MSFT230818C003700002023-03-30 11:47AM EDT370.001.011.031.08+0.25+32.89%6078025.83%
MSFT230818C003800002023-03-30 11:28AM EDT380.000.670.690.75+0.13+24.07%1040925.97%
MSFT230818C003900002023-03-29 3:42PM EDT390.000.460.470.530.00-1021,47626.21%
MSFT230818C004000002023-03-30 12:11PM EDT400.000.350.330.37+0.08+29.63%2867426.39%
MSFT230818C004100002023-03-27 12:24PM EDT410.000.240.240.280.00-10953026.88%
MSFT230818C004200002023-03-29 3:30PM EDT420.000.210.160.21+0.04+23.53%17827.30%
Opzioni Putper18 agosto 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230818P001150002023-03-27 9:35AM EDT115.000.130.040.080.00-26953.52%
MSFT230818P001200002023-03-17 9:55AM EDT120.000.160.050.100.00-130452.34%
MSFT230818P001250002023-03-24 11:10AM EDT125.000.200.070.120.00-419351.37%
MSFT230818P001300002023-03-30 3:51PM EDT130.000.130.100.140.00-14450.39%
MSFT230818P001350002023-03-30 2:44PM EDT135.000.140.120.17-0.12-46.15%38950.10%
MSFT230818P001400002023-03-20 2:34PM EDT140.000.370.150.190.00-549048.54%
MSFT230818P001450002023-03-27 3:55PM EDT145.000.350.190.240.00-103447.71%
MSFT230818P001500002023-03-23 2:40PM EDT150.000.500.260.290.00-1021646.68%
MSFT230818P001550002023-03-23 9:51AM EDT155.000.550.300.360.00-19245.90%
MSFT230818P001600002023-03-28 1:39PM EDT160.000.610.370.420.00-547344.75%
MSFT230818P001650002023-03-29 3:57PM EDT165.000.570.450.510.00-187643.90%
MSFT230818P001700002023-03-29 3:36PM EDT170.000.650.550.610.00-193442.99%
MSFT230818P001750002023-03-30 3:03PM EDT175.000.720.670.72-0.32-30.77%190542.04%
MSFT230818P001800002023-03-27 11:27AM EDT180.001.230.820.860.00-795841.20%
MSFT230818P001850002023-03-30 12:09PM EDT185.001.020.971.02-0.07-6.42%11,22540.34%
MSFT230818P001900002023-03-30 3:51PM EDT190.001.211.151.21-0.09-6.92%294839.54%
MSFT230818P001950002023-03-29 12:09PM EDT195.001.561.371.420.00-11,05238.67%
MSFT230818P002000002023-03-30 3:35PM EDT200.001.691.621.67-0.18-9.63%41,56137.87%
MSFT230818P002050002023-03-30 3:35PM EDT205.001.981.911.97-0.13-6.16%149937.12%
MSFT230818P002100002023-03-30 3:51PM EDT210.002.312.242.30-0.19-7.60%61,14136.31%
MSFT230818P002150002023-03-30 9:37AM EDT215.002.702.632.69-0.35-11.48%41,09235.55%
MSFT230818P002200002023-03-29 2:18PM EDT220.003.153.053.15-0.41-11.52%21,06534.84%
MSFT230818P002250002023-03-30 9:53AM EDT225.003.753.553.65-0.40-9.64%7183134.06%
MSFT230818P002300002023-03-30 12:18PM EDT230.004.344.104.25-0.31-6.67%792,09333.36%
MSFT230818P002350002023-03-30 12:18PM EDT235.005.074.754.90-0.35-6.46%11,15932.59%
MSFT230818P002400002023-03-30 12:02PM EDT240.005.805.505.65-0.35-5.69%1666231.84%
MSFT230818P002450002023-03-30 3:36PM EDT245.006.506.356.50-0.90-12.16%81,44931.11%
MSFT230818P002500002023-03-30 2:20PM EDT250.007.797.007.45-0.61-7.26%583530.36%
MSFT230818P002550002023-03-30 12:50PM EDT255.009.058.408.55-0.29-3.10%751,05229.66%
MSFT230818P002600002023-03-30 12:24PM EDT260.0010.109.309.75-0.57-5.34%421,12228.91%
MSFT230818P002650002023-03-30 12:39PM EDT265.0011.6010.6511.15-0.50-4.13%1322,24428.24%
MSFT230818P002700002023-03-30 2:30PM EDT270.0012.9712.5012.65-0.73-5.33%291,62427.48%
MSFT230818P002750002023-03-30 3:04PM EDT275.0014.5814.2014.35-1.18-7.49%11554526.77%
MSFT230818P002800002023-03-30 3:47PM EDT280.0016.2616.1016.25-1.73-9.62%5291626.07%
MSFT230818P002850002023-03-30 2:29PM EDT285.0018.7818.2018.35-2.22-10.57%3630425.37%
MSFT230818P002900002023-03-30 2:53PM EDT290.0021.0020.5020.70-1.85-8.10%2641724.71%
MSFT230818P002950002023-03-30 10:25AM EDT295.0023.5523.0023.25-1.23-4.96%6015724.03%
MSFT230818P003000002023-03-30 3:05PM EDT300.0026.3525.5026.00-1.70-6.06%217623.29%
MSFT230818P003050002023-03-21 11:51AM EDT305.0038.9527.6529.300.00-21523.03%
MSFT230818P003100002023-03-29 1:33PM EDT310.0035.2530.7533.300.00-131623.57%
MSFT230818P003150002023-03-30 2:30PM EDT315.0036.4434.5536.45-3.71-9.24%2322.38%
MSFT230818P003200002023-03-30 2:28PM EDT320.0040.2038.5541.45-19.45-32.61%56024.19%
MSFT230818P003250002023-02-22 4:49PM EDT325.0074.2245.5548.750.00-1030.06%
MSFT230818P003300002023-03-30 2:29PM EDT330.0048.4046.7048.80-1.60-3.20%151321.94%
MSFT230818P003350002023-03-29 10:11AM EDT335.0055.2450.9053.800.00-1223.38%
MSFT230818P003400002023-03-23 11:14AM EDT340.0059.8055.6057.350.00--120.49%
MSFT230818P003600002023-03-17 1:05PM EDT360.0080.9074.3076.900.00-1023.19%
MSFT230818P003900002023-03-02 2:43PM EDT390.00141.99104.45106.850.00--028.81%
MSFT230818P004100002023-03-02 2:41PM EDT410.00161.80125.15127.250.00--034.60%