Italia Markets open in 2 hrs 12 mins
Dow Jones
32.859,03 +141,43 (+0,43%) Nasdaq
12.013,47 +87,24 (+0,73%) Nikkei 225
28.098,75 +315,82 (+1,14%) EUR/USD
1,0909 0,0000 (-0,0000%) BTC-EUR
25.850,55 -378,70 (-1,44%) CMC Crypto 200
615,71 -3,54 (-0,57%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230915C00110000 | 2023-03-22 9:30AM EDT | 110.00 | 167.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915C00120000 | 2023-03-02 10:34AM EDT | 120.00 | 129.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915C00125000 | 2022-08-11 1:29PM EDT | 125.00 | 166.80 | 164.30 | 166.75 | +27.95 | +20.13% | 214 | 214 | 98.44% |
| MSFT230915C00130000 | 2023-03-01 4:07PM EDT | 130.00 | 119.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915C00150000 | 2023-03-17 10:02AM EDT | 150.00 | 135.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915C00160000 | 2023-03-24 9:30AM EDT | 160.00 | 120.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915C00170000 | 2023-03-07 11:35AM EDT | 170.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915C00175000 | 2023-03-29 10:58AM EDT | 175.00 | 107.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915C00180000 | 2023-03-29 10:55AM EDT | 180.00 | 103.22 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MSFT230915C00185000 | 2023-03-30 1:22PM EDT | 185.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT230915C00190000 | 2023-03-29 10:40AM EDT | 190.00 | 94.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230915C00195000 | 2023-03-17 2:48PM EDT | 195.00 | 88.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230915C00200000 | 2023-03-29 10:04AM EDT | 200.00 | 86.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915C00205000 | 2023-03-23 2:22PM EDT | 205.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915C00210000 | 2023-03-28 9:36AM EDT | 210.00 | 72.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915C00215000 | 2023-03-29 11:23AM EDT | 215.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915C00220000 | 2023-03-27 3:25PM EDT | 220.00 | 65.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT230915C00225000 | 2023-03-29 2:26PM EDT | 225.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230915C00230000 | 2023-03-29 3:13PM EDT | 230.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915C00235000 | 2023-03-28 2:53PM EDT | 235.00 | 50.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915C00240000 | 2023-03-30 3:11PM EDT | 240.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230915C00245000 | 2023-03-30 3:10PM EDT | 245.00 | 49.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915C00250000 | 2023-03-30 2:02PM EDT | 250.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915C00255000 | 2023-03-29 3:52PM EDT | 255.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT230915C00260000 | 2023-03-30 2:35PM EDT | 260.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| MSFT230915C00265000 | 2023-03-30 2:06PM EDT | 265.00 | 35.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT230915C00270000 | 2023-03-30 12:53PM EDT | 270.00 | 31.51 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT230915C00275000 | 2023-03-30 3:30PM EDT | 275.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT230915C00280000 | 2023-03-30 3:43PM EDT | 280.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MSFT230915C00285000 | 2023-03-30 3:43PM EDT | 285.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.20% |
| MSFT230915C00290000 | 2023-03-30 1:53PM EDT | 290.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.78% |
| MSFT230915C00295000 | 2023-03-30 3:58PM EDT | 295.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| MSFT230915C00300000 | 2023-03-30 3:49PM EDT | 300.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 1.56% |
| MSFT230915C00305000 | 2023-03-30 3:59PM EDT | 305.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| MSFT230915C00310000 | 2023-03-30 3:59PM EDT | 310.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 3.13% |
| MSFT230915C00315000 | 2023-03-30 3:59PM EDT | 315.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 3.13% |
| MSFT230915C00320000 | 2023-03-30 2:38PM EDT | 320.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| MSFT230915C00325000 | 2023-03-30 3:55PM EDT | 325.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| MSFT230915C00330000 | 2023-03-30 3:39PM EDT | 330.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT230915C00335000 | 2023-03-30 12:32PM EDT | 335.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT230915C00340000 | 2023-03-30 1:35PM EDT | 340.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT230915C00345000 | 2023-03-29 2:49PM EDT | 345.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MSFT230915C00350000 | 2023-03-30 3:56PM EDT | 350.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MSFT230915C00355000 | 2023-03-30 12:25PM EDT | 355.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT230915C00360000 | 2023-03-30 3:55PM EDT | 360.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| MSFT230915C00365000 | 2023-03-29 3:21PM EDT | 365.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT230915C00370000 | 2023-03-29 3:21PM EDT | 370.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT230915C00375000 | 2023-03-30 10:53AM EDT | 375.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT230915C00380000 | 2023-03-29 2:30PM EDT | 380.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MSFT230915C00385000 | 2023-03-30 12:08PM EDT | 385.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT230915C00390000 | 2023-03-29 9:31AM EDT | 390.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230915C00400000 | 2023-03-30 3:12PM EDT | 400.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT230915C00410000 | 2023-03-30 10:16AM EDT | 410.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230915C00420000 | 2023-03-27 11:53AM EDT | 420.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT230915C00430000 | 2023-03-30 3:53PM EDT | 430.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230915P00110000 | 2023-03-29 3:40PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MSFT230915P00115000 | 2023-03-30 9:30AM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT230915P00120000 | 2023-03-27 10:41AM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT230915P00125000 | 2023-03-29 3:31PM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT230915P00130000 | 2023-03-29 3:31PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT230915P00135000 | 2023-03-29 3:31PM EDT | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT230915P00140000 | 2023-03-23 2:42PM EDT | 140.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT230915P00145000 | 2023-03-27 1:58PM EDT | 145.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT230915P00150000 | 2023-03-30 3:27PM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MSFT230915P00155000 | 2023-03-30 1:20PM EDT | 155.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230915P00160000 | 2023-03-29 3:48PM EDT | 160.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT230915P00165000 | 2023-03-27 11:56AM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT230915P00170000 | 2023-03-30 3:31PM EDT | 170.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT230915P00175000 | 2023-03-30 1:00PM EDT | 175.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| MSFT230915P00180000 | 2023-03-30 10:58AM EDT | 180.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| MSFT230915P00185000 | 2023-03-30 12:02PM EDT | 185.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MSFT230915P00190000 | 2023-03-30 3:09PM EDT | 190.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT230915P00195000 | 2023-03-30 3:48PM EDT | 195.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MSFT230915P00200000 | 2023-03-30 3:35PM EDT | 200.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MSFT230915P00205000 | 2023-03-30 11:26AM EDT | 205.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT230915P00210000 | 2023-03-30 3:29PM EDT | 210.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| MSFT230915P00215000 | 2023-03-30 3:48PM EDT | 215.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MSFT230915P00220000 | 2023-03-30 11:42AM EDT | 220.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT230915P00225000 | 2023-03-30 1:55PM EDT | 225.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| MSFT230915P00230000 | 2023-03-30 1:00PM EDT | 230.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT230915P00235000 | 2023-03-30 11:04AM EDT | 235.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT230915P00240000 | 2023-03-30 3:28PM EDT | 240.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT230915P00245000 | 2023-03-30 2:55PM EDT | 245.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| MSFT230915P00250000 | 2023-03-30 11:27AM EDT | 250.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| MSFT230915P00255000 | 2023-03-30 3:28PM EDT | 255.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 3.13% |
| MSFT230915P00260000 | 2023-03-30 3:52PM EDT | 260.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| MSFT230915P00265000 | 2023-03-30 3:22PM EDT | 265.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 3.13% |
| MSFT230915P00270000 | 2023-03-30 3:37PM EDT | 270.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 1.56% |
| MSFT230915P00275000 | 2023-03-30 2:26PM EDT | 275.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 1.56% |
| MSFT230915P00280000 | 2023-03-30 3:29PM EDT | 280.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.39% |
| MSFT230915P00285000 | 2023-03-30 2:26PM EDT | 285.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT230915P00290000 | 2023-03-30 3:55PM EDT | 290.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT230915P00295000 | 2023-03-30 11:47AM EDT | 295.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MSFT230915P00300000 | 2023-03-30 11:40AM EDT | 300.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230915P00305000 | 2023-03-24 1:26PM EDT | 305.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915P00310000 | 2023-03-23 11:04AM EDT | 310.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915P00315000 | 2023-03-23 2:23PM EDT | 315.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915P00320000 | 2023-03-29 1:25PM EDT | 320.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230915P00325000 | 2023-03-30 11:56AM EDT | 325.00 | 44.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915P00330000 | 2023-03-09 10:30AM EDT | 330.00 | 73.96 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| MSFT230915P00335000 | 2023-03-17 12:52PM EDT | 335.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915P00340000 | 2023-03-22 3:21PM EDT | 340.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230915P00350000 | 2023-03-20 10:04AM EDT | 350.00 | 76.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230915P00360000 | 2022-08-02 12:25PM EDT | 360.00 | 85.53 | 75.65 | 78.30 | 0.00 | - | 2 | 397 | 26.01% |
| MSFT230915P00370000 | 2023-03-15 1:35PM EDT | 370.00 | 105.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT230915P00380000 | 2022-08-09 3:05PM EDT | 380.00 | 98.97 | 93.80 | 95.50 | 0.00 | - | 1 | 11 | 0.00% |
| MSFT230915P00390000 | 2022-08-02 12:21PM EDT | 390.00 | 113.60 | 103.00 | 105.25 | 0.00 | - | 8 | 5 | 0.00% |
| MSFT230915P00400000 | 2022-08-10 3:16PM EDT | 400.00 | 112.46 | 112.55 | 114.90 | -10.13 | -8.26% | 27 | 32 | 0.00% |
| MSFT230915P00410000 | 2022-08-02 12:25PM EDT | 410.00 | 133.28 | 122.55 | 124.20 | 0.00 | - | 6 | 3 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
