Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
374,23+3,28 (+0,88%)
Alla chiusura: 04:00PM EST
373,99 -0,24 (-0,06%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240119C001100002023-11-28 11:31AM EST110.00273.37263.35265.600.00-6798148.24%
MSFT240119C001150002023-01-25 9:53AM EST115.00120.93137.15140.150.00-13850.00%
MSFT240119C001200002023-08-15 8:58AM EST120.00205.50220.55223.300.00-176530.00%
MSFT240119C001250002023-11-17 11:05AM EST125.00246.00248.35250.750.00-11,645137.89%
MSFT240119C001300002023-11-13 2:43PM EST130.00238.44243.55246.200.00-11,098146.58%
MSFT240119C001350002023-12-05 3:57PM EST135.00238.02238.60241.100.00-1796140.87%
MSFT240119C001400002023-11-10 11:05AM EST140.00226.10233.45236.250.00-1665136.18%
MSFT240119C001450002023-11-20 11:39AM EST145.00232.80228.60231.300.00-1569134.57%
MSFT240119C001500002023-12-08 1:38PM EST150.00223.77223.60226.30-5.15-2.25%21,014130.13%
MSFT240119C001550002023-11-27 12:20PM EST155.00225.90219.60221.350.00-1577137.40%
MSFT240119C001600002023-11-20 1:03PM EST160.00219.00214.00215.900.00-1762121.63%
MSFT240119C001650002023-11-14 10:09AM EST165.00207.50208.80211.450.00-20581121.68%
MSFT240119C001700002023-12-08 1:51PM EST170.00204.40204.60206.45+5.17+2.59%41,654125.15%
MSFT240119C001750002023-12-05 12:07PM EST175.00197.90199.50201.350.00-6296119.31%
MSFT240119C001800002023-12-07 9:51AM EST180.00188.00194.65196.400.00-13402116.97%
MSFT240119C001850002023-11-14 9:59AM EST185.00187.44188.45191.000.00-338096.97%
MSFT240119C001900002023-11-16 11:12AM EST190.00184.57184.70186.500.00-1752110.35%
MSFT240119C001950002023-11-16 12:16PM EST195.00181.87179.10181.650.00-1228103.25%
MSFT240119C002000002023-12-08 9:42AM EST200.00174.00174.40176.60+2.10+1.22%72,419101.54%
MSFT240119C002050002023-11-29 11:46AM EST205.00175.11168.60171.300.00-186089.04%
MSFT240119C002100002023-11-30 11:55AM EST210.00168.17164.30166.550.00-111,69693.53%
MSFT240119C002150002023-12-04 10:03AM EST215.00152.25159.85161.800.00-31,25395.19%
MSFT240119C002200002023-12-07 10:53AM EST220.00154.00153.65156.55+4.40+2.94%11,64582.23%
MSFT240119C002250002023-12-06 10:39AM EST225.00147.34149.20151.850.00-61,71984.96%
MSFT240119C002300002023-12-06 10:25AM EST230.00140.91144.50146.900.00-1591883.79%
MSFT240119C002350002023-11-30 3:41PM EST235.00140.24139.80141.95-3.06-2.14%31,80382.42%
MSFT240119C002400002023-12-06 12:25PM EST240.00130.97134.85136.650.00-152,71278.00%
MSFT240119C002450002023-12-06 11:31AM EST245.00126.50130.15131.600.00-101,36576.15%
MSFT240119C002500002023-12-07 11:50AM EST250.00122.05123.85126.650.00-16,19666.60%
MSFT240119C002550002023-12-06 11:14AM EST255.00118.20120.00121.850.00-12,42270.51%
MSFT240119C002600002023-12-06 9:36AM EST260.00110.78115.10117.10-4.66-4.04%12,94968.97%
MSFT240119C002650002023-12-08 1:07PM EST265.00110.00109.05112.20+4.44+4.21%33,39862.01%
MSFT240119C002700002023-12-08 11:00AM EST270.00105.25104.80107.25+2.35+2.28%25,92762.48%
MSFT240119C002750002023-12-08 3:02PM EST275.00100.6599.65101.75+4.66+4.85%23,20157.07%
MSFT240119C002800002023-12-08 2:30PM EST280.0095.5094.8097.35+6.49+7.29%64,72957.10%
MSFT240119C002850002023-12-08 2:34PM EST285.0090.6789.2592.05+4.67+5.43%33,15551.21%
MSFT240119C002900002023-12-08 3:24PM EST290.0085.1785.4087.10+1.90+2.28%124,83952.61%
MSFT240119C002950002023-12-08 10:06AM EST295.0078.3580.5582.10-0.04-0.05%34,25350.26%
MSFT240119C003000002023-12-08 3:49PM EST300.0075.1575.1077.65+1.98+2.71%10020,18754.15%
MSFT240119C003050002023-12-08 3:24PM EST305.0070.5770.0572.65+2.77+4.09%67,25551.12%
MSFT240119C003100002023-12-08 1:55PM EST310.0066.0065.2567.75+2.90+4.60%116,62748.52%
MSFT240119C003150002023-12-08 1:06PM EST315.0060.3560.3562.75+1.81+3.09%52,74345.51%
MSFT240119C003200002023-12-08 3:05PM EST320.0056.0656.0558.00+2.47+4.61%206,14943.46%
MSFT240119C003250002023-12-08 1:58PM EST325.0051.2750.7053.20+2.27+4.63%76,89541.14%
MSFT240119C003300002023-12-08 2:22PM EST330.0046.5046.0048.35+0.55+1.20%5212,74838.57%
MSFT240119C003350002023-12-08 3:13PM EST335.0042.1441.4043.55+2.96+7.55%769,23136.10%
MSFT240119C003400002023-12-08 3:40PM EST340.0037.3036.7038.50+2.30+6.57%5421,75532.80%
MSFT240119C003450002023-12-08 3:53PM EST345.0033.2032.7533.25+2.56+8.36%397,63728.91%
MSFT240119C003500002023-12-08 3:20PM EST350.0028.3928.4528.80+2.03+7.70%8224,92027.20%
MSFT240119C003550002023-12-08 3:51PM EST355.0024.0023.9024.55+1.90+8.60%595,64325.71%
MSFT240119C003600002023-12-08 3:56PM EST360.0020.3220.0020.45+1.93+10.49%40820,86724.20%
MSFT240119C003650002023-12-08 3:59PM EST365.0016.6016.5016.65+1.72+11.56%3999,16722.89%
MSFT240119C003700002023-12-08 3:55PM EST370.0013.2413.0013.25+1.44+12.20%1,82522,91921.86%
MSFT240119C003750002023-12-08 3:59PM EST375.0010.2210.1010.30+1.11+12.18%1,39923,49821.07%
MSFT240119C003800002023-12-08 3:59PM EST380.007.707.607.75+0.85+12.41%2,41032,93520.34%
MSFT240119C003850002023-12-08 3:59PM EST385.005.655.505.70+0.53+10.35%1,34512,77719.84%
MSFT240119C003900002023-12-08 3:59PM EST390.004.054.004.10+0.35+9.46%1,17116,53019.50%
MSFT240119C003950002023-12-08 3:59PM EST395.002.902.722.90+0.27+10.27%2895,77819.32%
MSFT240119C004000002023-12-08 3:59PM EST400.002.011.852.04+0.14+7.49%1,60821,72519.29%
MSFT240119C004050002023-12-08 3:57PM EST405.001.401.381.42+0.06+4.48%5728,75319.34%
MSFT240119C004100002023-12-08 3:54PM EST410.000.980.971.00+0.02+2.08%2,2357,34119.53%
MSFT240119C004150002023-12-08 2:43PM EST415.000.690.670.72-0.01-1.43%1773,77219.87%
MSFT240119C004200002023-12-08 3:59PM EST420.000.510.500.52-0.02-3.77%1695,14420.23%
MSFT240119C004250002023-12-08 3:25PM EST425.000.370.360.39-0.04-9.76%434,97220.72%
MSFT240119C004300002023-12-08 2:30PM EST430.000.290.050.30-0.03-9.38%122,01421.27%
MSFT240119C004350002023-12-08 3:52PM EST435.000.230.210.23-0.03-11.54%292,02621.78%
MSFT240119C004400002023-12-08 3:22PM EST440.000.180.180.19-0.02-10.00%62,29622.51%
MSFT240119C004450002023-12-08 12:10PM EST445.000.150.020.16-0.03-16.67%197123.27%
MSFT240119C004500002023-12-08 2:27PM EST450.000.120.120.13-0.01-7.69%737,25223.88%
MSFT240119C004550002023-12-05 12:43PM EST455.000.150.000.300.00-2076028.22%
MSFT240119C004600002023-12-08 2:55PM EST460.000.080.070.09-0.02-20.00%253,64525.10%
MSFT240119C004650002023-12-04 9:34AM EST465.000.090.000.070.00-165025.49%
MSFT240119C004700002023-12-06 9:35AM EST470.000.090.000.060.00-11,40026.17%
MSFT240119C004750002023-12-06 11:32AM EST475.000.060.000.050.00-676326.66%
MSFT240119C004800002023-12-07 11:51AM EST480.000.040.020.05-0.02-33.33%201,26227.74%
MSFT240119C004850002023-12-07 2:57PM EST485.000.050.010.040.00-2446328.13%
MSFT240119C004900002023-12-08 3:28PM EST490.000.040.010.040.00-2183429.10%
MSFT240119C004950002023-12-08 3:56PM EST495.000.020.000.54-0.04-66.67%55544141.60%
MSFT240119C005000002023-12-08 3:49PM EST500.000.020.010.020.00-4632,84629.10%
MSFT240119C005050002023-12-07 11:54AM EST505.000.020.000.020.00-913429.88%
MSFT240119C005100002023-11-30 10:47AM EST510.000.040.000.200.00-11046939.31%
MSFT240119C005150002023-12-07 9:38AM EST515.000.010.000.530.00-168746.24%
MSFT240119C005200002023-12-08 10:11AM EST520.000.010.010.02-0.01-50.00%110,06032.42%
MSFT240119C005250002023-12-05 3:13PM EST525.000.020.000.220.00-60031242.97%
MSFT240119C005300002023-12-06 9:49AM EST530.000.010.000.08-0.01-50.00%172139.06%
MSFT240119C005350002023-11-21 11:23AM EST535.000.040.000.220.00-3079244.97%
MSFT240119C005400002023-12-07 11:55AM EST540.000.010.000.080.00-112,99740.92%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240119P001100002023-12-05 10:20AM EST110.000.010.000.010.00-2206,627103.13%
MSFT240119P001150002023-12-04 10:30AM EST115.000.010.000.010.00-2812,078100.00%
MSFT240119P001200002023-12-04 10:10AM EST120.000.010.000.010.00-2571,50896.88%
MSFT240119P001250002023-12-06 10:20AM EST125.000.010.000.010.00-53,79493.75%
MSFT240119P001300002023-12-05 3:32PM EST130.000.020.000.020.00-42,29695.31%
MSFT240119P001350002023-12-05 3:32PM EST135.000.020.000.020.00-21,57192.19%
MSFT240119P001400002023-12-04 10:30AM EST140.000.020.000.020.00-405,66589.06%
MSFT240119P001450002023-11-30 11:26AM EST145.000.010.000.020.00-5244,57285.94%
MSFT240119P001500002023-12-08 1:07PM EST150.000.020.010.030.00-53,34987.50%
MSFT240119P001550002023-12-08 3:56PM EST155.000.020.000.030.00-662,17982.81%
MSFT240119P001600002023-12-04 1:59PM EST160.000.020.010.030.00-1711,79181.64%
MSFT240119P001650002023-12-04 10:30AM EST165.000.030.010.030.00-12,43078.91%
MSFT240119P001700002023-12-04 10:16AM EST170.000.040.000.030.00-42,96274.22%
MSFT240119P001750002023-12-05 3:27PM EST175.000.030.000.040.00-1286,41873.44%
MSFT240119P001800002023-12-06 11:12AM EST180.000.030.010.040.00-105,62472.27%
MSFT240119P001850002023-12-08 3:44PM EST185.000.030.000.04-0.01-25.00%1003,82768.36%
MSFT240119P001900002023-11-30 10:44AM EST190.000.050.010.050.00-507,41968.36%
MSFT240119P001950002023-12-08 12:49PM EST195.000.050.000.04+0.01+25.00%418,62063.28%
MSFT240119P002000002023-12-05 10:27AM EST200.000.050.010.050.00-10112,58663.28%
MSFT240119P002050002023-12-05 2:45PM EST205.000.050.000.050.00-15,71460.16%
MSFT240119P002100002023-12-04 9:37AM EST210.000.050.000.060.00-110,80158.59%
MSFT240119P002150002023-12-08 10:54AM EST215.000.050.000.060.00-3010,46556.64%
MSFT240119P002200002023-12-08 10:55AM EST220.000.050.050.06-0.02-28.57%209,26257.62%
MSFT240119P002250002023-12-01 9:32AM EST225.000.060.050.060.00-27,33255.27%
MSFT240119P002300002023-12-06 3:57PM EST230.000.070.050.070.00-59,38653.52%
MSFT240119P002350002023-12-08 1:06PM EST235.000.060.000.07-0.06-50.00%26,38852.15%
MSFT240119P002400002023-12-05 3:01PM EST240.000.080.050.080.00-18,17550.78%
MSFT240119P002450002023-12-07 12:49PM EST245.000.090.050.080.00-166,20148.63%
MSFT240119P002500002023-12-07 10:31AM EST250.000.110.070.090.00-216,61947.07%
MSFT240119P002550002023-12-08 3:58PM EST255.000.090.000.09-0.02-18.18%18,05544.92%
MSFT240119P002600002023-12-08 1:19PM EST260.000.100.000.10-0.02-16.67%759,25743.46%
MSFT240119P002650002023-12-08 12:38PM EST265.000.100.000.11-0.04-28.57%1206,12241.80%
MSFT240119P002700002023-12-08 3:20PM EST270.000.100.090.11-0.04-28.57%1211,41139.75%
MSFT240119P002750002023-12-08 10:07AM EST275.000.130.100.13-0.04-23.53%146,06938.57%
MSFT240119P002800002023-12-08 3:21PM EST280.000.140.120.14-0.04-22.22%98,47036.87%
MSFT240119P002850002023-12-08 3:12PM EST285.000.160.150.16-0.05-23.81%259,47335.50%
MSFT240119P002900002023-12-08 12:38PM EST290.000.180.170.18-0.07-28.00%1711,42533.99%
MSFT240119P002950002023-12-08 2:22PM EST295.000.210.200.21-0.05-19.23%209,95432.72%
MSFT240119P003000002023-12-08 3:32PM EST300.000.230.210.24-0.08-25.81%12519,22931.28%
MSFT240119P003050002023-12-08 3:49PM EST305.000.260.250.28-0.11-29.73%458,78329.93%
MSFT240119P003100002023-12-08 2:49PM EST310.000.340.250.32-0.09-20.93%919,60228.49%
MSFT240119P003150002023-12-08 3:18PM EST315.000.390.340.38-0.14-26.42%397,52227.20%
MSFT240119P003200002023-12-08 3:32PM EST320.000.480.420.48-0.18-27.27%2266,46426.17%
MSFT240119P003250002023-12-08 3:02PM EST325.000.600.550.59-0.23-27.71%919,52225.00%
MSFT240119P003300002023-12-08 3:56PM EST330.000.710.610.85-0.33-31.73%18112,92824.63%
MSFT240119P003350002023-12-08 3:55PM EST335.000.920.910.96-0.42-31.34%4057,22322.95%
MSFT240119P003400002023-12-08 3:59PM EST340.001.221.081.22-0.51-29.48%64715,42421.86%
MSFT240119P003450002023-12-08 3:57PM EST345.001.611.591.65-0.72-30.90%2775,70821.14%
MSFT240119P003500002023-12-08 3:59PM EST350.002.152.122.23-0.79-26.87%1,19715,82520.44%
MSFT240119P003550002023-12-08 3:57PM EST355.002.842.832.90-1.05-26.99%28011,92019.48%
MSFT240119P003600002023-12-08 3:56PM EST360.003.803.753.85-1.27-25.05%6709,67818.69%
MSFT240119P003650002023-12-08 3:58PM EST365.005.004.505.10-1.57-23.90%1,0809,42317.94%
MSFT240119P003700002023-12-08 3:56PM EST370.006.676.606.70-1.83-21.53%82619,33317.19%
MSFT240119P003750002023-12-08 3:46PM EST375.008.628.258.75-2.18-20.19%4724,05716.50%
MSFT240119P003800002023-12-08 3:57PM EST380.0011.1911.1511.35-2.33-17.23%43316,41515.96%
MSFT240119P003850002023-12-08 3:43PM EST385.0014.6414.0514.40-2.55-14.83%10887615.33%
MSFT240119P003900002023-12-07 10:54AM EST390.0018.4516.9519.00-4.85-20.82%41,12317.42%
MSFT240119P003950002023-12-07 10:42AM EST395.0022.8021.2522.50-4.50-16.48%219015.94%
MSFT240119P004000002023-12-08 1:24PM EST400.0026.7026.0027.05-2.95-9.95%371,53116.67%
MSFT240119P004050002023-12-08 1:01PM EST405.0032.0530.3532.10-2.25-6.56%204919.00%
MSFT240119P004100002023-12-06 9:54AM EST410.0038.0035.1537.000.00-300420.62%
MSFT240119P004150002023-11-28 1:15PM EST415.0034.2839.7042.200.00-21023.49%
MSFT240119P004200002023-11-29 2:36PM EST420.0039.6544.7547.050.00-19624.72%
MSFT240119P004250002023-11-21 10:58AM EST425.0053.1349.7552.100.00-1026.82%
MSFT240119P004300002023-11-21 2:23PM EST430.0056.9254.7056.600.00-15025.77%
MSFT240119P004350002023-11-15 3:38PM EST435.0065.0359.7062.350.00-1031.67%
MSFT240119P004400002023-11-17 10:47AM EST440.0069.5765.1567.800.00-2035.57%
MSFT240119P004450002023-11-17 2:33PM EST445.0072.3469.8572.850.00-2037.58%
MSFT240119P004500002023-11-15 3:38PM EST450.0079.7575.2077.150.00-1035.72%
MSFT240119P004550002023-11-15 3:38PM EST455.0084.7780.0581.450.00-1032.42%
MSFT240119P004600002023-07-26 2:22PM EST460.00123.75134.95138.600.00-130156.99%
MSFT240119P004650002023-11-27 1:54PM EST465.0085.3990.1592.700.00-4043.58%
MSFT240119P004700002023-11-28 12:32PM EST470.0087.6294.9596.900.00-2040.31%
MSFT240119P004750002023-09-19 2:24PM EST475.00146.80141.20144.850.00-20146.81%
MSFT240119P004800002023-11-16 11:19AM EST480.00106.90105.00107.350.00-114046.22%
MSFT240119P004850002023-09-14 2:59PM EST485.00146.28155.20158.700.00-2200159.41%
MSFT240119P004900002023-11-20 10:42AM EST490.00117.42114.75116.500.00-2042.48%
MSFT240119P004950002023-11-16 11:57AM EST495.00121.06120.15121.900.00-32047.31%
MSFT240119P005000002023-12-08 3:56PM EST500.00125.80124.70127.15-2.98-2.31%4250.54%
MSFT240119P005050002023-12-07 3:53PM EST505.00133.80130.10132.800.00-2056.12%
MSFT240119P005100002023-12-04 11:23AM EST510.00144.99134.85136.500.00-4047.51%
MSFT240119P005150002023-11-16 3:09PM EST515.00139.14139.75142.400.00-168056.30%
MSFT240119P005200002023-09-15 1:37PM EST520.00188.98190.15193.700.00-10174.37%
MSFT240119P005250002023-09-01 9:54AM EST525.00196.67207.10210.400.00-7210200.25%
MSFT240119P005300002023-11-21 2:39PM EST530.00157.45154.75157.700.00-3062.21%
MSFT240119P005350002023-10-13 12:58PM EST535.00206.55164.95166.450.00-2078.54%
MSFT240119P005400002023-12-01 3:46PM EST540.00166.15164.70167.150.00-2060.74%