Italia markets close in 8 hours 4 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
400,96+1,84 (+0,46%)
Alla chiusura: 04:00PM EDT
400,60 -0,36 (-0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240517C001600002024-03-21 12:06PM EDT160.00271.45237.65240.950.00-290.00%
MSFT240517C001750002023-10-05 2:32PM EDT175.00149.00180.45183.850.00--10.00%
MSFT240517C001900002024-02-13 12:16PM EDT190.00221.50235.05238.850.00-66340.20%
MSFT240517C002000002024-04-17 2:08PM EDT200.00213.720.000.000.00-1100.00%
MSFT240517C002050002024-01-18 2:37PM EDT205.00188.85200.25202.900.00-33189.11%
MSFT240517C002100002024-03-25 9:46AM EDT210.00213.950.000.000.00-200.00%
MSFT240517C002200002024-02-29 11:31AM EDT220.00191.02200.70204.500.00--5266.96%
MSFT240517C002250002024-02-13 4:56PM EDT225.00184.14200.35204.250.00-56281.76%
MSFT240517C002300002024-03-27 12:15PM EDT230.00191.400.000.000.00-300.00%
MSFT240517C002350002024-02-13 4:56PM EDT235.00174.16190.60194.100.00-4748266.60%
MSFT240517C002400002024-04-04 9:52AM EDT240.00187.570.000.000.00-100.00%
MSFT240517C002450002024-02-27 2:31PM EDT245.00162.62176.00179.500.00-311231.86%
MSFT240517C002500002024-04-22 9:34AM EDT250.00151.400.000.000.00-100.00%
MSFT240517C002550002024-04-17 3:24PM EDT255.00158.170.000.000.00-600.00%
MSFT240517C002600002024-04-12 1:01PM EDT260.00162.550.000.000.00-100.00%
MSFT240517C002650002024-03-05 3:49PM EDT265.00139.32153.65155.200.00-1722191.78%
MSFT240517C002700002024-04-16 11:04AM EDT270.00147.270.000.000.00-100.00%
MSFT240517C002750002024-04-19 2:23PM EDT275.00126.920.000.000.00-1900.00%
MSFT240517C002800002024-04-22 10:45AM EDT280.00119.140.000.000.00-900.00%
MSFT240517C002850002024-04-19 11:39AM EDT285.00117.600.000.000.00-200.00%
MSFT240517C002900002024-04-12 3:53PM EDT290.00133.030.000.000.00-100.00%
MSFT240517C002950002024-04-17 12:22PM EDT295.00117.960.000.000.00-500.00%
MSFT240517C003000002024-04-19 9:51AM EDT300.00104.550.000.000.00-100.00%
MSFT240517C003050002024-04-18 2:59PM EDT305.00101.400.000.000.00-1800.00%
MSFT240517C003100002024-04-19 11:54AM EDT310.0092.490.000.000.00-200.00%
MSFT240517C003150002024-04-19 3:59PM EDT315.0085.210.000.000.00-300.00%
MSFT240517C003200002024-04-19 10:28AM EDT320.0081.720.000.000.00-400.00%
MSFT240517C003250002024-04-22 11:05AM EDT325.0072.800.000.000.00-100.00%
MSFT240517C003300002024-04-19 1:24PM EDT330.0072.000.000.000.00-100.00%
MSFT240517C003350002024-04-22 2:21PM EDT335.0069.050.000.000.00-200.00%
MSFT240517C003400002024-04-22 1:13PM EDT340.0061.680.000.000.00-600.00%
MSFT240517C003450002024-04-19 3:32PM EDT345.0057.400.000.000.00-1600.00%
MSFT240517C003500002024-04-22 3:56PM EDT350.0053.750.000.000.00-1200.00%
MSFT240517C003550002024-04-22 2:22PM EDT355.0049.850.000.000.00-100.00%
MSFT240517C003600002024-04-22 3:57PM EDT360.0044.300.000.000.00-7400.00%
MSFT240517C003650002024-04-22 3:43PM EDT365.0039.430.000.000.00-600.00%
MSFT240517C003700002024-04-22 11:09AM EDT370.0031.890.000.000.00-2900.00%
MSFT240517C003750002024-04-22 3:43PM EDT375.0030.960.000.000.00-4500.00%
MSFT240517C003800002024-04-22 3:03PM EDT380.0027.920.000.000.00-5,57900.00%
MSFT240517C003850002024-04-22 3:52PM EDT385.0023.600.000.000.00-4500.00%
MSFT240517C003900002024-04-22 2:51PM EDT390.0020.400.000.000.00-12900.00%
MSFT240517C003950002024-04-22 3:59PM EDT395.0016.930.000.000.00-1,19400.00%
MSFT240517C004000002024-04-22 3:59PM EDT400.0014.080.000.000.00-76900.00%
MSFT240517C004050002024-04-22 3:59PM EDT405.0011.540.000.000.00-1,69900.78%
MSFT240517C004100002024-04-22 3:59PM EDT410.009.350.000.000.00-1,47101.56%
MSFT240517C004150002024-04-22 3:59PM EDT415.007.400.000.000.00-81503.13%
MSFT240517C004200002024-04-22 3:58PM EDT420.005.700.000.000.00-1,95003.13%
MSFT240517C004250002024-04-22 3:59PM EDT425.004.500.000.000.00-1,64206.25%
MSFT240517C004300002024-04-22 3:59PM EDT430.003.440.000.000.00-1,17306.25%
MSFT240517C004350002024-04-22 3:59PM EDT435.002.590.000.000.00-1,09206.25%
MSFT240517C004400002024-04-22 3:56PM EDT440.001.990.000.000.00-1,17406.25%
MSFT240517C004450002024-04-22 3:56PM EDT445.001.480.000.000.00-40006.25%
MSFT240517C004500002024-04-22 3:59PM EDT450.001.100.000.000.00-1,187012.50%
MSFT240517C004550002024-04-22 3:57PM EDT455.000.790.000.000.00-400012.50%
MSFT240517C004600002024-04-22 3:51PM EDT460.000.600.000.000.00-621012.50%
MSFT240517C004650002024-04-22 3:51PM EDT465.000.430.000.000.00-133012.50%
MSFT240517C004700002024-04-22 3:53PM EDT470.000.310.000.000.00-60012.50%
MSFT240517C004750002024-04-22 3:45PM EDT475.000.240.000.000.00-78012.50%
MSFT240517C004800002024-04-22 3:37PM EDT480.000.160.000.000.00-25012.50%
MSFT240517C004850002024-04-22 2:08PM EDT485.000.140.000.000.00-12012.50%
MSFT240517C004900002024-04-22 2:02PM EDT490.000.110.000.000.00-12012.50%
MSFT240517C004950002024-04-19 3:19PM EDT495.000.120.000.000.00-9012.50%
MSFT240517C005000002024-04-22 3:59PM EDT500.000.080.000.000.00-213012.50%
MSFT240517C005050002024-04-22 9:30AM EDT505.000.090.000.000.00-1012.50%
MSFT240517C005100002024-04-22 11:57AM EDT510.000.050.000.000.00-23025.00%
MSFT240517C005150002024-04-22 2:29PM EDT515.000.020.000.000.00-14025.00%
MSFT240517C005200002024-04-22 11:58AM EDT520.000.020.000.000.00-7025.00%
MSFT240517C005250002024-04-22 12:02PM EDT525.000.020.000.000.00-7025.00%
MSFT240517C005300002024-04-17 12:20PM EDT530.000.080.000.000.00-1025.00%
MSFT240517C005350002024-04-15 2:53PM EDT535.000.070.000.000.00-1025.00%
MSFT240517C005400002024-04-22 12:02PM EDT540.000.020.000.000.00-5025.00%
MSFT240517C005450002024-04-16 3:40PM EDT545.000.050.000.000.00-11025.00%
MSFT240517C005500002024-04-22 10:59AM EDT550.000.040.000.000.00-2025.00%
MSFT240517C005550002024-03-21 10:36AM EDT555.000.170.000.060.00-35446.00%
MSFT240517C005600002024-04-22 12:21PM EDT560.000.010.000.000.00-55025.00%
MSFT240517C005700002024-04-15 11:51AM EDT570.000.010.000.000.00-109025.00%
MSFT240517C005800002024-04-19 2:48PM EDT580.000.010.000.000.00-11025.00%
Opzioni di venditaper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240517P001600002024-03-22 2:49PM EDT160.000.030.000.040.00-175113.28%
MSFT240517P001650002024-01-23 4:29PM EDT165.000.020.000.020.00-25118103.13%
MSFT240517P001700002024-01-26 3:23PM EDT170.000.020.000.020.00-130100.00%
MSFT240517P001750002024-03-12 1:42PM EDT175.000.010.000.070.00-232107.81%
MSFT240517P001800002024-03-15 1:38PM EDT180.000.010.000.080.00-5064105.47%
MSFT240517P001850002024-02-26 4:14PM EDT185.000.010.000.070.00-50120100.78%
MSFT240517P001900002024-02-23 10:30AM EDT190.000.030.000.070.00-122297.66%
MSFT240517P001950002024-04-19 2:24PM EDT195.000.040.000.000.00-3050.00%
MSFT240517P002000002024-04-22 11:16AM EDT200.000.030.000.000.00-1050.00%
MSFT240517P002050002024-04-03 9:38AM EDT205.000.010.000.000.00-1050.00%
MSFT240517P002100002024-04-19 11:21AM EDT210.000.060.000.000.00-2050.00%
MSFT240517P002150002024-04-18 1:10PM EDT215.000.020.000.000.00-2050.00%
MSFT240517P002200002024-03-27 12:14PM EDT220.000.030.000.000.00-7050.00%
MSFT240517P002250002024-03-27 12:13PM EDT225.000.040.000.000.00-7050.00%
MSFT240517P002300002024-04-03 10:35AM EDT230.000.050.000.000.00-30050.00%
MSFT240517P002350002024-04-22 12:30PM EDT235.000.030.000.000.00-1050.00%
MSFT240517P002400002024-04-22 12:32PM EDT240.000.030.000.000.00-6050.00%
MSFT240517P002450002024-04-22 3:45PM EDT245.000.040.000.000.00-1050.00%
MSFT240517P002500002024-04-22 3:45PM EDT250.000.050.000.000.00-180025.00%
MSFT240517P002550002024-04-22 2:59PM EDT255.000.060.000.000.00-50025.00%
MSFT240517P002600002024-04-22 9:43AM EDT260.000.070.000.000.00-1025.00%
MSFT240517P002650002024-04-22 1:01PM EDT265.000.090.000.000.00-18025.00%
MSFT240517P002700002024-04-19 3:59PM EDT270.000.110.000.000.00-33025.00%
MSFT240517P002750002024-04-18 2:04PM EDT275.000.150.000.000.00-15025.00%
MSFT240517P002800002024-04-22 2:43PM EDT280.000.150.000.000.00-5025.00%
MSFT240517P002850002024-04-22 10:17AM EDT285.000.200.000.000.00-8025.00%
MSFT240517P002900002024-04-22 11:20AM EDT290.000.250.000.000.00-25025.00%
MSFT240517P002950002024-04-22 3:22PM EDT295.000.240.000.000.00-2025.00%
MSFT240517P003000002024-04-22 3:06PM EDT300.000.250.000.000.00-41025.00%
MSFT240517P003050002024-04-22 3:59PM EDT305.000.320.000.000.00-25025.00%
MSFT240517P003100002024-04-22 3:35PM EDT310.000.390.000.000.00-5025.00%
MSFT240517P003150002024-04-22 2:30PM EDT315.000.400.000.000.00-19025.00%
MSFT240517P003200002024-04-22 3:54PM EDT320.000.550.000.000.00-18012.50%
MSFT240517P003250002024-04-22 2:30PM EDT325.000.580.000.000.00-83012.50%
MSFT240517P003300002024-04-22 3:55PM EDT330.000.740.000.000.00-151012.50%
MSFT240517P003350002024-04-22 3:55PM EDT335.000.880.000.000.00-192012.50%
MSFT240517P003400002024-04-22 3:37PM EDT340.001.070.000.000.00-422012.50%
MSFT240517P003450002024-04-22 3:37PM EDT345.001.260.000.000.00-693012.50%
MSFT240517P003500002024-04-22 3:54PM EDT350.001.470.000.000.00-790012.50%
MSFT240517P003550002024-04-22 3:28PM EDT355.001.750.000.000.00-59012.50%
MSFT240517P003600002024-04-22 3:35PM EDT360.002.230.000.000.00-13706.25%
MSFT240517P003650002024-04-22 3:33PM EDT365.002.670.000.000.00-12206.25%
MSFT240517P003700002024-04-22 3:55PM EDT370.003.350.000.000.00-55506.25%
MSFT240517P003750002024-04-22 3:57PM EDT375.004.200.000.000.00-27106.25%
MSFT240517P003800002024-04-22 3:54PM EDT380.005.330.000.000.00-6,22806.25%
MSFT240517P003850002024-04-22 3:54PM EDT385.006.630.000.000.00-36003.13%
MSFT240517P003900002024-04-22 3:59PM EDT390.008.000.000.000.00-72503.13%
MSFT240517P003950002024-04-22 3:57PM EDT395.009.900.000.000.00-64901.56%
MSFT240517P004000002024-04-22 3:59PM EDT400.0012.150.000.000.00-69000.20%
MSFT240517P004050002024-04-22 3:59PM EDT405.0014.550.000.000.00-40300.00%
MSFT240517P004100002024-04-22 3:38PM EDT410.0017.900.000.000.00-19200.00%
MSFT240517P004150002024-04-22 3:57PM EDT415.0020.480.000.000.00-16000.00%
MSFT240517P004200002024-04-22 3:56PM EDT420.0023.850.000.000.00-4300.00%
MSFT240517P004250002024-04-22 3:06PM EDT425.0026.980.000.000.00-8300.00%
MSFT240517P004300002024-04-22 12:13PM EDT430.0033.900.000.000.00-13400.00%
MSFT240517P004350002024-04-22 11:12AM EDT435.0039.350.000.000.00-1000.00%
MSFT240517P004400002024-04-22 11:52AM EDT440.0042.420.000.000.00-2400.00%
MSFT240517P004450002024-04-22 1:01PM EDT445.0046.480.000.000.00-100.00%
MSFT240517P004500002024-04-22 11:01AM EDT450.0053.950.000.000.00-200.00%
MSFT240517P004550002024-04-19 3:16PM EDT455.0056.080.000.000.00-400.00%
MSFT240517P004600002024-04-19 10:06AM EDT460.0057.150.000.000.00-200.00%
MSFT240517P004650002024-04-18 11:07AM EDT465.0054.610.000.000.00-100.00%
MSFT240517P004700002024-04-16 1:14PM EDT470.0053.850.000.000.00-100.00%
MSFT240517P004750002024-04-11 10:28AM EDT475.0052.000.000.000.00-200.00%
MSFT240517P004800002024-04-04 2:10PM EDT480.0055.000.000.000.00-600.00%
MSFT240517P004850002024-03-15 2:04PM EDT485.0069.6962.2563.950.00-200.00%
MSFT240517P004900002024-03-01 10:30AM EDT490.0078.0867.0070.900.00-300.00%
MSFT240517P005000002024-03-27 1:06PM EDT500.0080.100.000.000.00-100.00%
MSFT240517P005150002024-03-13 3:55PM EDT515.0099.5992.2594.000.00-100.00%
MSFT240517P005200002024-03-13 3:55PM EDT520.00104.5797.2599.000.00-100.00%
MSFT240517P005250002024-04-11 10:28AM EDT525.00101.700.000.000.00--00.00%
MSFT240517P005400002024-03-28 3:50PM EDT540.00118.770.000.000.00-200.00%
MSFT240517P005500002024-02-21 4:52PM EDT550.00149.05119.00122.500.00-100.00%
MSFT240517P005600002024-03-14 3:52PM EDT560.00135.35137.25138.950.00-100.00%
MSFT240517P005700002024-03-14 3:52PM EDT570.00145.36147.25148.900.00-100.00%
MSFT240517P005800002024-04-02 3:47PM EDT580.00158.280.000.000.00-100.00%