Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
406,43-5,41 (-1,31%)
In data: 02:21PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240419C001600002024-02-12 11:47AM EDT160.00259.31253.45256.900.00-16993.99%
MSFT240419C001700002023-12-18 10:40AM EDT170.00203.00223.40226.250.00-120.00%
MSFT240419C001750002024-02-07 4:44PM EDT175.00239.39231.45234.400.00-11615.14%
MSFT240419C001850002024-04-15 11:02AM EDT185.00237.30220.60222.450.00-23398.44%
MSFT240419C001950002023-08-21 11:11AM EDT195.00129.35137.00138.750.00--100.00%
MSFT240419C002000002024-04-17 2:08PM EDT200.00212.99205.70206.400.00-1270.00%
MSFT240419C002050002023-11-22 4:34PM EDT205.00177.12170.95173.750.00-330.00%
MSFT240419C002100002024-03-12 10:43AM EDT210.00203.25213.95214.900.00-104940.70%
MSFT240419C002150002024-03-15 12:11PM EDT215.00200.50205.10208.700.00--10865.82%
MSFT240419C002200002024-04-02 2:23PM EDT220.00202.23185.60187.100.00-26405.47%
MSFT240419C002250002024-04-16 12:13PM EDT225.00191.47180.60181.600.00-25326.17%
MSFT240419C002300002024-04-02 2:23PM EDT230.00192.25175.45177.050.00-52374.71%
MSFT240419C002350002024-04-02 2:23PM EDT235.00187.22170.65171.600.00-25303.91%
MSFT240419C002400002024-04-17 3:41PM EDT240.00172.30165.50166.900.00-130335.55%
MSFT240419C002450002024-04-18 12:12PM EDT245.00165.29160.60162.50-9.92-5.66%5597271.48%
MSFT240419C002500002024-04-16 9:47AM EDT250.00164.50155.45156.650.00-196281.45%
MSFT240419C002550002024-04-17 1:25PM EDT255.00157.88149.95151.550.00-118251.95%
MSFT240419C002600002024-04-16 11:09AM EDT260.00156.83145.60146.800.00-1064279.69%
MSFT240419C002650002024-04-12 2:37PM EDT265.00157.75140.60141.650.00-567250.78%
MSFT240419C002700002024-04-16 11:04AM EDT270.00146.20135.60136.650.00-136241.02%
MSFT240419C002750002024-04-12 10:00AM EDT275.00149.94130.65131.600.00-141223.83%
MSFT240419C002800002024-04-18 11:54AM EDT280.00131.35125.70126.60-6.65-4.82%2106214.45%
MSFT240419C002850002024-04-17 2:04PM EDT285.00127.99120.50121.600.00-1042205.27%
MSFT240419C002900002024-04-18 1:48PM EDT290.00117.40115.60116.25-9.02-7.13%4780.00%
MSFT240419C002950002024-04-18 11:12AM EDT295.00115.87110.35112.30-6.03-4.95%1123240.14%
MSFT240419C003000002024-04-18 1:20PM EDT300.00107.25105.65107.30-4.50-4.03%34647153.13%
MSFT240419C003050002024-04-18 10:01AM EDT305.00103.93100.65101.65-3.79-3.52%3109175.78%
MSFT240419C003100002024-04-17 10:15AM EDT310.00105.0995.6596.650.00-140526166.99%
MSFT240419C003150002024-04-18 1:15PM EDT315.0092.4290.7591.65-8.98-8.86%8113158.40%
MSFT240419C003200002024-04-18 1:01PM EDT320.0088.2485.7086.65-4.15-4.49%15169149.61%
MSFT240419C003250002024-04-18 9:53AM EDT325.0084.3480.7082.05-3.26-3.72%1271166.70%
MSFT240419C003300002024-04-18 1:00PM EDT330.0077.7875.5577.60-4.27-5.20%6452125.20%
MSFT240419C003350002024-04-17 3:00PM EDT335.0077.2570.7571.650.00-1325124.41%
MSFT240419C003400002024-04-18 11:36AM EDT340.0071.0065.6567.45-2.00-2.74%2349106.64%
MSFT240419C003450002024-04-18 12:57PM EDT345.0063.1560.7561.40-3.55-5.32%325020.00%
MSFT240419C003500002024-04-18 11:41AM EDT350.0061.7055.5056.40-0.74-1.19%303,7670.00%
MSFT240419C003550002024-04-18 12:22PM EDT355.0054.8250.8051.35-5.48-9.09%366560.00%
MSFT240419C003600002024-04-18 1:07PM EDT360.0046.8546.0046.40-5.34-10.23%1413,6310.00%
MSFT240419C003650002024-04-18 11:44AM EDT365.0042.0740.5041.35-8.50-16.81%51,4230.00%
MSFT240419C003700002024-04-18 1:42PM EDT370.0037.0036.0036.45-5.35-12.63%381,62048.44%
MSFT240419C003725002024-04-15 1:04PM EDT372.5048.2533.2034.600.00-2378.71%
MSFT240419C003750002024-04-18 1:58PM EDT375.0031.2530.6031.40-6.39-16.98%512,2240.00%
MSFT240419C003775002024-04-17 2:53PM EDT377.5035.6028.3528.900.00-33290.00%
MSFT240419C003800002024-04-18 2:02PM EDT380.0026.2526.0526.40-6.24-19.21%314,9240.00%
MSFT240419C003850002024-04-18 1:35PM EDT385.0022.2720.6521.40-5.98-21.17%601,7460.00%
MSFT240419C003875002024-04-18 1:31PM EDT387.5020.3317.7519.00-4.27-17.36%1731.54%
MSFT240419C003900002024-04-18 1:32PM EDT390.0017.7016.1016.50-5.46-23.58%1324,79127.93%
MSFT240419C003925002024-04-17 2:35PM EDT392.5016.4513.4013.90-3.90-19.16%1260.00%
MSFT240419C003950002024-04-18 1:40PM EDT395.0012.4711.2511.65-5.96-32.34%883,34625.59%
MSFT240419C003975002024-04-18 1:49PM EDT397.5010.058.709.15-4.75-32.09%3914021.09%
MSFT240419C004000002024-04-18 2:03PM EDT400.006.896.707.00-6.51-48.58%5526,12522.02%
MSFT240419C004025002024-04-18 1:44PM EDT402.505.724.704.95-4.43-43.65%7617121.02%
MSFT240419C004050002024-04-18 2:06PM EDT405.003.103.003.10-5.50-63.95%2,9896,81219.32%
MSFT240419C004075002024-04-18 2:05PM EDT407.501.781.791.85-4.32-70.47%5,78849619.52%
MSFT240419C004100002024-04-18 2:04PM EDT410.000.980.961.01-3.37-77.47%14,17713,81019.75%
MSFT240419C004125002024-04-18 2:04PM EDT412.500.510.480.52-2.46-82.55%9,3271,80920.22%
MSFT240419C004150002024-04-18 2:04PM EDT415.000.230.210.23-1.65-87.77%12,1227,67020.26%
MSFT240419C004175002024-04-18 2:05PM EDT417.500.110.110.12-1.03-90.35%5,9575,29921.39%
MSFT240419C004200002024-04-18 2:04PM EDT420.000.060.060.07-0.58-90.62%9,74513,16222.85%
MSFT240419C004225002024-04-18 2:02PM EDT422.500.050.030.05-0.27-84.37%3,0295,24525.00%
MSFT240419C004250002024-04-18 2:06PM EDT425.000.030.020.03-0.14-82.35%3,48119,23726.37%
MSFT240419C004300002024-04-18 2:03PM EDT430.000.020.020.03-0.03-60.00%3,21017,14532.23%
MSFT240419C004350002024-04-18 2:01PM EDT435.000.010.010.02-0.03-75.00%1,65115,83536.33%
MSFT240419C004400002024-04-18 2:04PM EDT440.000.010.010.020.00-28428,57541.41%
MSFT240419C004450002024-04-18 1:30PM EDT445.000.010.000.01-0.01-50.00%21611,64543.75%
MSFT240419C004500002024-04-18 12:56PM EDT450.000.020.000.01+0.01+100.00%45413,37448.44%
MSFT240419C004550002024-04-18 2:01PM EDT455.000.010.000.010.00-136,92150.00%
MSFT240419C004600002024-04-18 12:49PM EDT460.000.010.000.010.00-104,38654.69%
MSFT240419C004650002024-04-18 12:15PM EDT465.000.010.000.01-0.01-50.00%22,91859.38%
MSFT240419C004700002024-04-17 2:25PM EDT470.000.010.000.010.00-42,27462.50%
MSFT240419C004750002024-04-18 11:11AM EDT475.000.010.000.010.00-51,96467.19%
MSFT240419C004800002024-04-16 11:34AM EDT480.000.010.000.010.00-511,93671.88%
MSFT240419C004850002024-04-16 12:03PM EDT485.000.020.000.010.00-150975.00%
MSFT240419C004900002024-04-15 11:30AM EDT490.000.020.000.010.00-883278.13%
MSFT240419C004950002024-04-15 11:32AM EDT495.000.020.000.010.00-326182.81%
MSFT240419C005000002024-04-15 3:30PM EDT500.000.010.000.010.00-1532,27387.50%
MSFT240419C005050002024-04-15 3:30PM EDT505.000.010.000.010.00-26639390.63%
MSFT240419C005100002024-04-15 3:31PM EDT510.000.010.000.010.00-15633793.75%
MSFT240419C005150002024-04-17 9:51AM EDT515.000.010.000.010.00-2652296.88%
MSFT240419C005200002024-04-15 3:31PM EDT520.000.010.000.010.00-107818103.13%
MSFT240419C005250002024-04-17 11:51AM EDT525.000.010.000.010.00-1655106.25%
MSFT240419C005300002024-04-15 3:31PM EDT530.000.010.000.010.00-1369109.38%
MSFT240419C005350002024-04-15 3:31PM EDT535.000.010.000.010.00-679112.50%
MSFT240419C005400002024-04-05 9:30AM EDT540.000.020.000.010.00-11,065115.63%
MSFT240419C005450002024-04-15 3:31PM EDT545.000.010.000.010.00-688118.75%
MSFT240419C005500002024-04-15 3:59PM EDT550.000.010.000.010.00-9601,425121.88%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240419P001600002024-03-08 2:13PM EDT160.000.010.000.030.00-163396.88%
MSFT240419P001650002024-01-24 4:46PM EDT165.000.020.000.010.00-1015350.00%
MSFT240419P001700002024-01-24 4:46PM EDT170.000.020.000.010.00-850343.75%
MSFT240419P001750002024-01-24 4:46PM EDT175.000.020.000.010.00-419331.25%
MSFT240419P001800002024-03-12 12:41PM EDT180.000.010.000.030.00-1119350.00%
MSFT240419P001850002024-03-22 10:49AM EDT185.000.010.000.010.00-10154312.50%
MSFT240419P001900002024-03-04 4:48PM EDT190.000.010.000.230.00-1118393.75%
MSFT240419P001950002024-04-17 12:27PM EDT195.000.010.000.010.00-21,082287.50%
MSFT240419P002000002024-03-13 2:55PM EDT200.000.010.000.040.00-1155312.50%
MSFT240419P002050002024-02-16 4:47PM EDT205.000.020.000.040.00-2118303.13%
MSFT240419P002100002024-02-29 2:45PM EDT210.000.020.000.100.00-2345317.19%
MSFT240419P002150002024-01-25 2:12PM EDT215.000.050.000.020.00-1,012668268.75%
MSFT240419P002200002024-04-17 9:36AM EDT220.000.010.000.020.00-1689256.25%
MSFT240419P002250002024-03-21 12:52PM EDT225.000.030.000.020.00-5302250.00%
MSFT240419P002300002024-03-25 3:42PM EDT230.000.020.000.020.00-1565240.63%
MSFT240419P002350002024-03-21 11:15AM EDT235.000.020.000.020.00-1634231.25%
MSFT240419P002400002024-04-01 9:44AM EDT240.000.010.000.020.00-1457221.88%
MSFT240419P002450002024-04-02 9:40AM EDT245.000.010.000.010.00-1413206.25%
MSFT240419P002500002024-04-08 10:25AM EDT250.000.010.000.020.00-2282206.25%
MSFT240419P002550002024-04-17 3:26PM EDT255.000.010.000.020.00-1406198.44%
MSFT240419P002600002024-04-08 1:07PM EDT260.000.010.000.010.00-2275181.25%
MSFT240419P002650002024-04-04 3:58PM EDT265.000.010.000.010.00-6287175.00%
MSFT240419P002700002024-04-08 3:45PM EDT270.000.020.000.010.00-31,548168.75%
MSFT240419P002750002024-04-17 12:43PM EDT275.000.010.000.010.00-1645159.38%
MSFT240419P002800002024-04-16 1:30PM EDT280.000.010.000.010.00-11,648153.13%
MSFT240419P002850002024-04-18 1:10PM EDT285.000.010.000.010.00-261,424143.75%
MSFT240419P002900002024-04-16 9:37AM EDT290.000.010.000.010.00-11,216137.50%
MSFT240419P002950002024-04-12 2:42PM EDT295.000.010.000.010.00-1111,950131.25%
MSFT240419P003000002024-04-17 12:25PM EDT300.000.010.000.010.00-13,462125.00%
MSFT240419P003050002024-04-15 9:30AM EDT305.000.010.000.010.00-2728118.75%
MSFT240419P003100002024-04-12 3:59PM EDT310.000.020.000.010.00-2133,116112.50%
MSFT240419P003150002024-04-17 1:00PM EDT315.000.010.000.010.00-102,384106.25%
MSFT240419P003200002024-04-17 10:36AM EDT320.000.010.000.010.00-92,570100.00%
MSFT240419P003250002024-04-17 10:00AM EDT325.000.010.000.010.00-52,41493.75%
MSFT240419P003300002024-04-18 11:16AM EDT330.000.010.000.010.00-12,90787.50%
MSFT240419P003350002024-04-18 1:28PM EDT335.000.010.000.010.00-11,22082.81%
MSFT240419P003400002024-04-18 9:30AM EDT340.000.030.000.01+0.02+200.00%14,36976.56%
MSFT240419P003450002024-04-18 1:05PM EDT345.000.010.000.010.00-163,47771.88%
MSFT240419P003500002024-04-18 1:50PM EDT350.000.010.000.01-0.01-50.00%43016,69265.63%
MSFT240419P003550002024-04-18 10:56AM EDT355.000.020.000.030.00-12,60265.63%
MSFT240419P003600002024-04-18 1:11PM EDT360.000.020.020.030.00-46720,99762.50%
MSFT240419P003625002024-04-18 9:53AM EDT362.500.030.010.030.00-131457.81%
MSFT240419P003650002024-04-18 1:21PM EDT365.000.030.010.04-0.01-25.00%1216,41456.25%
MSFT240419P003675002024-04-17 10:33AM EDT367.500.030.030.04-0.01-25.00%211255.08%
MSFT240419P003700002024-04-18 2:05PM EDT370.000.040.030.04-0.01-25.00%1858,65651.95%
MSFT240419P003725002024-04-18 12:13PM EDT372.500.030.020.05-0.02-40.00%2230750.78%
MSFT240419P003750002024-04-18 1:40PM EDT375.000.040.030.04-0.02-33.33%1357,14246.09%
MSFT240419P003775002024-04-18 1:11PM EDT377.500.050.040.06-0.06-54.55%4250844.92%
MSFT240419P003800002024-04-18 1:50PM EDT380.000.060.050.07-0.02-25.00%1819,49542.38%
MSFT240419P003825002024-04-18 10:38AM EDT382.500.060.060.08-0.05-45.45%7875139.45%
MSFT240419P003850002024-04-18 1:58PM EDT385.000.080.070.09-0.02-20.00%4095,83636.52%
MSFT240419P003875002024-04-18 12:33PM EDT387.500.070.080.11-0.09-56.25%11156533.89%
MSFT240419P003900002024-04-18 2:02PM EDT390.000.120.110.130.00-2,57911,52930.96%
MSFT240419P003925002024-04-18 1:47PM EDT392.500.150.150.180.00-1911,53428.71%
MSFT240419P003950002024-04-18 2:02PM EDT395.000.230.220.25+0.03+15.00%4485,92326.37%
MSFT240419P003975002024-04-18 2:05PM EDT397.500.360.380.42+0.12+50.00%4581,40225.05%
MSFT240419P004000002024-04-18 2:06PM EDT400.000.680.650.70+0.27+64.29%4,51311,27923.71%
MSFT240419P004025002024-04-18 2:04PM EDT402.501.151.131.19+0.61+112.96%3,0602,81422.73%
MSFT240419P004050002024-04-18 2:06PM EDT405.001.981.942.02+1.07+117.58%10,1638,43222.32%
MSFT240419P004075002024-04-18 2:06PM EDT407.503.213.153.30+1.92+147.69%8,3083,29822.73%
MSFT240419P004100002024-04-18 2:02PM EDT410.004.794.754.95+2.55+113.84%22,76441,02923.33%
MSFT240419P004125002024-04-18 2:03PM EDT412.506.826.707.00+3.52+106.67%1,7683,65925.24%
MSFT240419P004150002024-04-18 1:59PM EDT415.008.978.909.25+4.17+86.87%1,4698,13127.74%
MSFT240419P004175002024-04-18 2:02PM EDT417.5011.6011.1511.60+5.98+106.41%3372,99930.47%
MSFT240419P004200002024-04-18 2:02PM EDT420.0013.8013.8014.15+5.84+72.46%5337,16336.04%
MSFT240419P004225002024-04-18 1:37PM EDT422.5015.2216.2517.00+5.02+49.22%1511,92646.53%
MSFT240419P004250002024-04-18 1:59PM EDT425.0018.7918.8519.20+6.89+57.90%1202,13846.05%
MSFT240419P004300002024-04-18 11:57AM EDT430.0018.6823.7524.10+1.63+9.56%2101,34052.44%
MSFT240419P004350002024-04-17 3:55PM EDT435.0025.2028.6529.00+2.30+10.04%3038652.15%
MSFT240419P004400002024-04-17 3:52PM EDT440.0027.4833.7034.100.00-341262.01%
MSFT240419P004450002024-04-17 3:52PM EDT445.0032.5038.6539.050.00-2091266.99%
MSFT240419P004500002024-04-17 3:55PM EDT450.0041.6043.6544.05+3.70+9.76%11011073.63%
MSFT240419P004550002024-04-17 3:28PM EDT455.0043.3048.6049.050.00-504178.91%
MSFT240419P004600002024-04-04 3:01PM EDT460.0039.1553.6554.300.00-2092.19%
MSFT240419P004650002024-04-11 10:21AM EDT465.0041.8558.7059.250.00-2098.63%
MSFT240419P004700002024-04-16 2:07PM EDT470.0052.6563.6064.350.00-10104.98%
MSFT240419P004750002024-03-15 9:30AM EDT475.0053.0052.0554.900.00-300.00%
MSFT240419P004800002024-03-22 3:47PM EDT480.0051.2173.0574.300.00-100096.48%
MSFT240419P004900002024-04-17 12:28PM EDT490.0079.0083.3584.400.00-40123.44%
MSFT240419P004950002024-03-13 3:42PM EDT495.0080.3171.6075.100.00--00.00%
MSFT240419P005000002024-04-15 12:16PM EDT500.0077.6993.3094.350.00-10131.06%
MSFT240419P005050002024-03-27 3:55PM EDT505.0083.4798.2099.250.00-20127.34%
MSFT240419P005200002024-02-29 4:50PM EDT520.00108.1597.50100.850.00-200.00%
MSFT240419P005300002024-04-15 9:40AM EDT530.00104.55123.30124.600.00-10170.90%
MSFT240419P005400002024-04-15 12:16PM EDT540.00117.71133.60134.350.00-10182.52%
MSFT240419P005450002024-04-15 9:40AM EDT545.00119.60138.55139.200.00-10180.08%
MSFT240419P005500002024-04-12 3:25PM EDT550.00128.21143.60144.150.00-20184.77%