Italia markets open in 7 hours 16 minutes
Dow Jones
35.430,42 +13,44 (+0,04%) Nasdaq
14.258,49 -23,27 (-0,16%) Nikkei 225
33.211,06 -110,16 (-0,33%) EUR/USD
1,0981 +0,0006 (+0,05%) Bitcoin EUR
34.446,38 -69,01 (-0,20%) CMC Crypto 200
780,71 -4,79 (-0,61%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00160000 | 2023-11-08 11:28AM EST | 160.00 | 205.66 | 221.45 | 223.70 | 0.00 | - | - | 0 | 82.70% |
| MSFT240517C00175000 | 2023-10-05 1:32PM EST | 175.00 | 149.00 | 180.45 | 183.85 | 0.00 | - | - | 1 | 0.00% |
| MSFT240517C00190000 | 2023-11-14 3:30PM EST | 190.00 | 183.30 | 192.30 | 194.75 | 0.00 | - | - | 6 | 71.93% |
| MSFT240517C00200000 | 2023-11-27 9:42AM EST | 200.00 | 182.34 | 182.65 | 185.00 | 0.00 | - | 2 | 3 | 68.45% |
| MSFT240517C00225000 | 2023-11-13 3:37PM EST | 225.00 | 147.50 | 158.80 | 161.25 | 0.00 | - | - | 10 | 61.36% |
| MSFT240517C00230000 | 2023-11-14 11:33AM EST | 230.00 | 146.68 | 153.90 | 156.45 | 0.00 | - | - | 29 | 59.69% |
| MSFT240517C00235000 | 2023-11-13 3:37PM EST | 235.00 | 138.02 | 148.85 | 150.75 | 0.00 | - | 44 | 51 | 56.65% |
| MSFT240517C00240000 | 2023-11-21 12:46PM EST | 240.00 | 139.82 | 143.85 | 146.55 | 0.00 | - | 1 | 33 | 55.70% |
| MSFT240517C00245000 | 2023-11-14 2:19PM EST | 245.00 | 130.36 | 139.70 | 141.50 | 0.00 | - | - | 13 | 54.71% |
| MSFT240517C00250000 | 2023-11-27 9:48AM EST | 250.00 | 134.16 | 134.55 | 136.75 | 0.00 | - | 6 | 12 | 52.86% |
| MSFT240517C00255000 | 2023-11-14 1:58PM EST | 255.00 | 120.98 | 129.95 | 132.15 | 0.00 | - | 17 | 22 | 51.83% |
| MSFT240517C00260000 | 2023-11-17 3:56PM EST | 260.00 | 117.94 | 125.45 | 127.60 | 0.00 | - | 21 | 32 | 50.93% |
| MSFT240517C00265000 | 2023-11-21 10:08AM EST | 265.00 | 117.75 | 120.65 | 123.00 | 0.00 | - | 3 | 5 | 51.98% |
| MSFT240517C00270000 | 2023-11-08 3:51PM EST | 270.00 | 101.60 | 115.65 | 117.80 | 0.00 | - | 5 | 105 | 49.63% |
| MSFT240517C00275000 | 2023-11-29 2:03PM EST | 275.00 | 112.05 | 111.30 | 113.55 | -2.28 | -1.99% | 1 | 9 | 49.07% |
| MSFT240517C00280000 | 2023-11-22 3:22PM EST | 280.00 | 106.50 | 106.80 | 108.70 | 0.00 | - | 2 | 13 | 47.39% |
| MSFT240517C00285000 | 2023-11-24 12:22PM EST | 285.00 | 100.71 | 101.80 | 104.10 | 0.00 | - | 5 | 26 | 46.14% |
| MSFT240517C00290000 | 2023-11-21 3:02PM EST | 290.00 | 93.55 | 97.50 | 99.55 | 0.00 | - | 3 | 14 | 44.96% |
| MSFT240517C00295000 | 2023-11-17 11:04AM EST | 295.00 | 86.37 | 92.95 | 95.10 | 0.00 | - | 1 | 37 | 43.90% |
| MSFT240517C00300000 | 2023-11-27 9:48AM EST | 300.00 | 87.66 | 88.40 | 90.70 | 0.00 | - | 4 | 44 | 42.88% |
| MSFT240517C00305000 | 2023-11-21 9:38AM EST | 305.00 | 82.90 | 83.55 | 86.40 | 0.00 | - | 1 | 42 | 41.97% |
| MSFT240517C00310000 | 2023-11-28 1:24PM EST | 310.00 | 82.41 | 79.35 | 81.65 | 0.00 | - | 2 | 106 | 40.37% |
| MSFT240517C00315000 | 2023-11-22 2:46PM EST | 315.00 | 79.00 | 75.00 | 77.75 | +3.65 | +4.84% | 1 | 445 | 39.91% |
| MSFT240517C00320000 | 2023-11-29 2:48PM EST | 320.00 | 72.97 | 71.00 | 73.60 | -1.93 | -2.58% | 20 | 271 | 39.04% |
| MSFT240517C00325000 | 2023-11-24 10:08AM EST | 325.00 | 66.82 | 66.90 | 68.80 | 0.00 | - | 2 | 48 | 37.29% |
| MSFT240517C00330000 | 2023-11-27 2:56PM EST | 330.00 | 63.80 | 62.85 | 64.65 | 0.00 | - | 22 | 119 | 36.33% |
| MSFT240517C00335000 | 2023-11-29 11:38AM EST | 335.00 | 58.68 | 58.10 | 60.80 | -2.80 | -4.55% | 22 | 76 | 35.66% |
| MSFT240517C00340000 | 2023-11-29 3:52PM EST | 340.00 | 56.10 | 55.00 | 57.40 | -0.55 | -0.97% | 5 | 173 | 35.42% |
| MSFT240517C00345000 | 2023-11-22 1:52PM EST | 345.00 | 52.34 | 51.10 | 53.10 | 0.00 | - | 2 | 209 | 34.08% |
| MSFT240517C00350000 | 2023-11-29 12:18PM EST | 350.00 | 47.00 | 48.15 | 49.40 | -3.58 | -7.08% | 3 | 396 | 33.33% |
| MSFT240517C00355000 | 2023-11-29 11:34AM EST | 355.00 | 44.16 | 44.60 | 45.70 | -2.87 | -6.10% | 3 | 563 | 32.49% |
| MSFT240517C00360000 | 2023-11-29 2:33PM EST | 360.00 | 41.94 | 40.75 | 42.45 | -1.37 | -3.16% | 3 | 330 | 32.03% |
| MSFT240517C00365000 | 2023-11-28 12:09PM EST | 365.00 | 40.58 | 37.80 | 39.20 | 0.00 | - | 2 | 335 | 31.46% |
| MSFT240517C00370000 | 2023-11-29 3:08PM EST | 370.00 | 35.40 | 34.70 | 35.10 | -1.29 | -3.52% | 6 | 392 | 29.94% |
| MSFT240517C00375000 | 2023-11-29 3:00PM EST | 375.00 | 32.57 | 31.55 | 32.25 | -1.27 | -3.75% | 5 | 491 | 29.55% |
| MSFT240517C00380000 | 2023-11-29 3:33PM EST | 380.00 | 29.09 | 28.85 | 29.60 | -1.46 | -4.78% | 245 | 1,057 | 29.25% |
| MSFT240517C00385000 | 2023-11-29 3:41PM EST | 385.00 | 26.37 | 26.05 | 26.55 | -2.43 | -8.44% | 67 | 427 | 28.43% |
| MSFT240517C00390000 | 2023-11-29 3:16PM EST | 390.00 | 23.85 | 23.70 | 23.95 | -1.37 | -5.43% | 29 | 554 | 27.92% |
| MSFT240517C00395000 | 2023-11-29 3:16PM EST | 395.00 | 21.50 | 21.30 | 21.55 | -1.30 | -5.70% | 14 | 353 | 27.48% |
| MSFT240517C00400000 | 2023-11-29 3:09PM EST | 400.00 | 19.65 | 19.10 | 19.40 | -0.80 | -3.91% | 23 | 2,365 | 27.15% |
| MSFT240517C00405000 | 2023-11-29 9:30AM EST | 405.00 | 17.60 | 17.05 | 17.30 | -0.81 | -4.40% | 3 | 84 | 26.74% |
| MSFT240517C00410000 | 2023-11-29 10:23AM EST | 410.00 | 15.10 | 15.20 | 15.50 | -1.28 | -7.81% | 2 | 255 | 26.49% |
| MSFT240517C00415000 | 2023-11-28 3:47PM EST | 415.00 | 14.65 | 13.50 | 13.70 | 0.00 | - | 9 | 161 | 26.11% |
| MSFT240517C00420000 | 2023-11-29 2:14PM EST | 420.00 | 12.19 | 11.90 | 12.15 | -1.23 | -9.17% | 4 | 552 | 25.85% |
| MSFT240517C00425000 | 2023-11-29 1:06PM EST | 425.00 | 10.75 | 10.50 | 10.70 | -1.30 | -10.79% | 3 | 370 | 25.57% |
| MSFT240517C00430000 | 2023-11-29 11:17AM EST | 430.00 | 9.45 | 9.25 | 9.40 | -0.71 | -6.99% | 4 | 416 | 25.31% |
| MSFT240517C00435000 | 2023-11-29 12:16PM EST | 435.00 | 7.95 | 8.10 | 9.00 | -0.15 | -1.85% | 96 | 275 | 26.04% |
| MSFT240517C00440000 | 2023-11-29 11:21AM EST | 440.00 | 7.00 | 7.05 | 7.25 | -0.93 | -11.73% | 3 | 262 | 24.96% |
| MSFT240517C00445000 | 2023-11-28 3:55PM EST | 445.00 | 7.15 | 6.15 | 6.35 | 0.00 | - | 35 | 149 | 24.81% |
| MSFT240517C00450000 | 2023-11-28 1:00PM EST | 450.00 | 5.51 | 5.35 | 5.55 | -0.63 | -10.26% | 1 | 93 | 24.68% |
| MSFT240517C00455000 | 2023-11-29 1:20PM EST | 455.00 | 4.75 | 4.65 | 4.85 | -0.60 | -11.21% | 2 | 73 | 24.58% |
| MSFT240517C00460000 | 2023-11-22 1:43PM EST | 460.00 | 4.30 | 4.05 | 4.20 | -0.20 | -4.44% | 1 | 125 | 24.44% |
| MSFT240517C00465000 | 2023-11-29 2:29PM EST | 465.00 | 3.70 | 3.55 | 3.70 | -0.40 | -9.76% | 8 | 164 | 24.45% |
| MSFT240517C00470000 | 2023-11-28 3:37PM EST | 470.00 | 3.53 | 3.10 | 3.20 | 0.00 | - | 28 | 47 | 24.34% |
| MSFT240517C00480000 | 2023-11-28 3:25PM EST | 480.00 | 2.63 | 2.34 | 2.46 | 0.00 | - | 1 | 390 | 24.35% |
| MSFT240517C00490000 | 2023-11-28 10:44AM EST | 490.00 | 2.11 | 1.77 | 1.89 | 0.00 | - | 1 | 141 | 24.39% |
| MSFT240517C00500000 | 2023-11-28 3:55PM EST | 500.00 | 1.62 | 1.35 | 1.60 | 0.00 | - | 30 | 294 | 24.94% |
| MSFT240517C00520000 | 2023-11-29 9:30AM EST | 520.00 | 1.01 | 0.84 | 0.91 | +0.05 | +5.21% | 46 | 286 | 24.88% |
| MSFT240517C00540000 | 2023-11-28 3:40PM EST | 540.00 | 0.58 | 0.53 | 0.60 | -0.02 | -3.33% | 2 | 62 | 25.48% |
Opzioni Putper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00160000 | 2023-11-17 3:56PM EST | 160.00 | 0.05 | 0.07 | 0.14 | 0.00 | - | 5 | 16 | 49.51% |
| MSFT240517P00165000 | 2023-11-17 2:09PM EST | 165.00 | 0.12 | 0.09 | 0.16 | 0.00 | - | 87 | 97 | 48.54% |
| MSFT240517P00170000 | 2023-11-20 11:15AM EST | 170.00 | 0.14 | 0.00 | 0.48 | 0.00 | - | 5 | 14 | 53.93% |
| MSFT240517P00175000 | 2023-10-26 9:18AM EST | 175.00 | 0.59 | 0.14 | 0.20 | 0.00 | - | 5 | 0 | 46.53% |
| MSFT240517P00180000 | 2023-11-20 10:31AM EST | 180.00 | 0.22 | 0.15 | 0.22 | 0.00 | - | 8 | 24 | 45.51% |
| MSFT240517P00185000 | 2023-11-16 9:42AM EST | 185.00 | 0.24 | 0.19 | 0.21 | 0.00 | - | 50 | 55 | 43.70% |
| MSFT240517P00190000 | 2023-11-03 2:54PM EST | 190.00 | 0.46 | 0.20 | 0.29 | 0.00 | - | 5 | 15 | 43.95% |
| MSFT240517P00195000 | 2023-11-21 2:24PM EST | 195.00 | 0.33 | 0.25 | 0.32 | 0.00 | - | 1 | 18 | 42.97% |
| MSFT240517P00200000 | 2023-11-22 3:35PM EST | 200.00 | 0.34 | 0.27 | 0.36 | 0.00 | - | 3 | 47 | 42.14% |
| MSFT240517P00205000 | 2023-11-13 2:23PM EST | 205.00 | 0.53 | 0.31 | 0.40 | 0.00 | - | 4 | 37 | 41.24% |
| MSFT240517P00210000 | 2023-11-22 9:51AM EST | 210.00 | 0.40 | 0.37 | 0.45 | 0.00 | - | 202 | 226 | 40.45% |
| MSFT240517P00215000 | 2023-11-14 1:33PM EST | 215.00 | 0.60 | 0.42 | 0.50 | 0.00 | - | 4 | 157 | 39.60% |
| MSFT240517P00220000 | 2023-11-21 11:36AM EST | 220.00 | 0.62 | 0.48 | 0.56 | 0.00 | - | 10 | 122 | 38.82% |
| MSFT240517P00225000 | 2023-11-27 12:43PM EST | 225.00 | 0.58 | 0.55 | 0.63 | 0.00 | - | 10 | 41 | 38.06% |
| MSFT240517P00230000 | 2023-11-28 10:51AM EST | 230.00 | 0.64 | 0.62 | 0.71 | 0.00 | - | 1 | 38 | 37.35% |
| MSFT240517P00235000 | 2023-11-17 10:18AM EST | 235.00 | 0.94 | 0.71 | 0.79 | 0.00 | - | 3 | 86 | 36.57% |
| MSFT240517P00240000 | 2023-11-21 10:37AM EST | 240.00 | 1.05 | 0.80 | 0.89 | 0.00 | - | 11 | 220 | 35.89% |
| MSFT240517P00245000 | 2023-11-28 9:58AM EST | 245.00 | 0.95 | 0.91 | 0.98 | 0.00 | - | 1 | 278 | 35.06% |
| MSFT240517P00250000 | 2023-11-29 3:28PM EST | 250.00 | 1.07 | 1.03 | 1.10 | +0.04 | +3.88% | 17 | 350 | 34.38% |
| MSFT240517P00255000 | 2023-11-27 2:43PM EST | 255.00 | 1.21 | 1.18 | 1.23 | 0.00 | - | 15 | 235 | 33.68% |
| MSFT240517P00260000 | 2023-11-29 9:54AM EST | 260.00 | 1.26 | 1.33 | 1.39 | -0.05 | -3.82% | 4 | 227 | 33.06% |
| MSFT240517P00265000 | 2023-11-27 3:47PM EST | 265.00 | 1.55 | 1.50 | 1.56 | 0.00 | - | 12 | 239 | 32.40% |
| MSFT240517P00270000 | 2023-11-28 10:26AM EST | 270.00 | 1.76 | 1.70 | 1.76 | +0.06 | +3.53% | 1 | 52 | 31.80% |
| MSFT240517P00275000 | 2023-11-28 11:39AM EST | 275.00 | 1.83 | 1.92 | 1.98 | 0.00 | - | 1 | 190 | 31.18% |
| MSFT240517P00280000 | 2023-11-28 10:11AM EST | 280.00 | 2.15 | 2.19 | 2.25 | 0.00 | - | 5 | 169 | 30.65% |
| MSFT240517P00285000 | 2023-11-28 3:31PM EST | 285.00 | 2.44 | 2.47 | 2.54 | 0.00 | - | 1 | 123 | 30.09% |
| MSFT240517P00290000 | 2023-11-29 9:39AM EST | 290.00 | 2.65 | 2.76 | 2.85 | -0.17 | -6.03% | 2 | 189 | 29.49% |
| MSFT240517P00295000 | 2023-11-29 3:01PM EST | 295.00 | 3.09 | 3.10 | 3.25 | +0.10 | +3.34% | 3 | 220 | 29.03% |
| MSFT240517P00300000 | 2023-11-29 3:34PM EST | 300.00 | 3.55 | 3.50 | 3.65 | +0.10 | +2.90% | 3 | 174 | 28.46% |
| MSFT240517P00305000 | 2023-11-29 10:51AM EST | 305.00 | 3.97 | 3.95 | 4.10 | -0.05 | -1.24% | 1 | 194 | 27.91% |
| MSFT240517P00310000 | 2023-11-28 10:26AM EST | 310.00 | 4.50 | 4.50 | 4.60 | +0.17 | +3.93% | 1 | 384 | 27.35% |
| MSFT240517P00315000 | 2023-11-29 2:57PM EST | 315.00 | 5.10 | 5.05 | 5.20 | -0.05 | -0.97% | 18 | 154 | 26.88% |
| MSFT240517P00320000 | 2023-11-29 9:38AM EST | 320.00 | 5.30 | 5.70 | 5.85 | -0.15 | -2.75% | 5 | 187 | 26.37% |
| MSFT240517P00325000 | 2023-11-29 3:35PM EST | 325.00 | 6.48 | 6.40 | 6.60 | +0.08 | +1.25% | 4 | 175 | 25.91% |
| MSFT240517P00330000 | 2023-11-29 1:11PM EST | 330.00 | 7.25 | 7.20 | 7.40 | +0.05 | +0.69% | 5 | 450 | 25.41% |
| MSFT240517P00335000 | 2023-11-29 1:11PM EST | 335.00 | 8.15 | 8.10 | 8.30 | +0.20 | +2.52% | 4 | 250 | 24.92% |
| MSFT240517P00340000 | 2023-11-29 1:11PM EST | 340.00 | 9.15 | 9.10 | 9.35 | +0.25 | +2.81% | 12 | 591 | 24.50% |
| MSFT240517P00345000 | 2023-11-29 10:27AM EST | 345.00 | 10.10 | 10.20 | 10.45 | +0.35 | +3.59% | 25 | 667 | 24.02% |
| MSFT240517P00350000 | 2023-11-29 2:51PM EST | 350.00 | 11.40 | 11.45 | 11.70 | +0.15 | +1.33% | 112 | 380 | 23.57% |
| MSFT240517P00355000 | 2023-11-29 9:45AM EST | 355.00 | 12.00 | 11.75 | 13.05 | -0.55 | -4.38% | 19 | 234 | 23.10% |
| MSFT240517P00360000 | 2023-11-29 2:14PM EST | 360.00 | 14.25 | 14.30 | 14.55 | +0.20 | +1.42% | 37 | 125 | 22.65% |
| MSFT240517P00365000 | 2023-11-29 12:56PM EST | 365.00 | 15.95 | 15.95 | 16.20 | +0.40 | +2.57% | 46 | 189 | 22.20% |
| MSFT240517P00370000 | 2023-11-29 12:56PM EST | 370.00 | 17.75 | 17.75 | 18.00 | +0.55 | +3.20% | 69 | 277 | 21.75% |
| MSFT240517P00375000 | 2023-11-29 2:52PM EST | 375.00 | 19.60 | 19.70 | 19.95 | +0.35 | +1.82% | 63 | 251 | 21.29% |
| MSFT240517P00380000 | 2023-11-29 3:10PM EST | 380.00 | 21.65 | 21.80 | 22.10 | +0.35 | +1.64% | 376 | 179 | 20.86% |
| MSFT240517P00385000 | 2023-11-29 3:05PM EST | 385.00 | 23.95 | 24.10 | 24.40 | +0.40 | +1.70% | 122 | 89 | 20.40% |
| MSFT240517P00390000 | 2023-11-28 3:18PM EST | 390.00 | 25.80 | 26.50 | 26.85 | 0.00 | - | 23 | 356 | 19.90% |
| MSFT240517P00395000 | 2023-11-29 2:52PM EST | 395.00 | 28.86 | 29.20 | 29.50 | +0.91 | +3.26% | 12 | 239 | 19.41% |
| MSFT240517P00400000 | 2023-11-28 3:10PM EST | 400.00 | 30.96 | 30.85 | 32.45 | 0.00 | - | 6 | 408 | 19.02% |
| MSFT240517P00405000 | 2023-11-28 3:49PM EST | 405.00 | 33.90 | 34.60 | 35.45 | 0.00 | - | 3 | 13 | 18.47% |
| MSFT240517P00410000 | 2023-11-22 11:24AM EST | 410.00 | 39.49 | 37.60 | 39.05 | 0.00 | - | 2 | 35 | 18.36% |
| MSFT240517P00415000 | 2023-11-15 10:53AM EST | 415.00 | 48.45 | 40.50 | 42.90 | 0.00 | - | - | 3 | 18.36% |
| MSFT240517P00420000 | 2023-11-16 9:37AM EST | 420.00 | 50.39 | 43.75 | 46.45 | 0.00 | - | - | 1 | 17.78% |
| MSFT240517P00425000 | 2023-11-14 9:38AM EST | 425.00 | 56.90 | 48.80 | 49.85 | 0.00 | - | - | 10 | 16.66% |
| MSFT240517P00430000 | 2023-11-14 9:38AM EST | 430.00 | 61.30 | 51.50 | 54.10 | 0.00 | - | 11 | 11 | 16.50% |
| MSFT240517P00435000 | 2023-11-14 9:39AM EST | 435.00 | 65.20 | 56.80 | 58.65 | 0.00 | - | - | 17 | 16.68% |
| MSFT240517P00440000 | 2023-11-07 11:23AM EST | 440.00 | 78.35 | 61.40 | 62.50 | 0.00 | - | - | 0 | 15.09% |
| MSFT240517P00450000 | 2023-11-22 11:24AM EST | 450.00 | 72.38 | 69.50 | 72.45 | 0.00 | - | - | 1 | 16.63% |
| MSFT240517P00520000 | 2023-11-07 11:27AM EST | 520.00 | 158.10 | 139.70 | 142.05 | 0.00 | - | - | 0 | 24.95% |
© 2023 Yahoo. Tutti i diritti riservati.