Italia markets open in 5 hours 54 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
425,34+5,13 (+1,22%)
Alla chiusura: 04:00PM EDT
425,55 +0,21 (+0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531C002200002024-05-15 10:06AM EDT220.00199.20204.75206.950.00-33175.98%
MSFT240531C002400002024-04-26 10:21AM EDT240.00171.05184.80186.750.00-20151.37%
MSFT240531C002500002024-04-30 10:09AM EDT250.00149.80174.90176.500.00-14137.99%
MSFT240531C002750002024-04-19 3:24PM EDT275.00125.680.000.000.00-110.00%
MSFT240531C002900002024-05-14 1:50PM EDT290.00123.92134.90137.100.00--4112.94%
MSFT240531C003000002024-05-14 10:07AM EDT300.00113.56124.95127.100.00-438104.88%
MSFT240531C003150002024-05-17 3:55PM EDT315.00105.54109.95111.900.00-1489.70%
MSFT240531C003200002024-04-24 1:46PM EDT320.0091.13105.00106.650.00--183.06%
MSFT240531C003250002024-05-15 3:06PM EDT325.0099.15100.00102.200.00-6985.45%
MSFT240531C003300002024-05-20 10:56AM EDT330.0094.8595.0096.65+26.87+39.53%1275.29%
MSFT240531C003350002024-05-06 2:27PM EDT335.0078.0090.0092.200.00-1177.27%
MSFT240531C003400002024-05-14 2:33PM EDT340.0076.0385.0087.250.00-2173.68%
MSFT240531C003450002024-05-14 1:00PM EDT345.0068.2080.1082.250.00-1370.48%
MSFT240531C003500002024-05-17 3:12PM EDT350.0070.0575.0577.250.00-52466.06%
MSFT240531C003550002024-05-14 12:27PM EDT355.0057.8870.0571.750.00-1857.91%
MSFT240531C003600002024-05-17 3:27PM EDT360.0060.7965.1066.750.00-114654.59%
MSFT240531C003650002024-05-17 3:45PM EDT365.0055.5360.1061.800.00-41051.22%
MSFT240531C003700002024-05-20 11:58AM EDT370.0055.2355.1556.95+0.56+1.02%12058.89%
MSFT240531C003750002024-05-17 3:45PM EDT375.0051.4550.1552.10+5.87+12.88%24955.81%
MSFT240531C003800002024-05-20 10:56AM EDT380.0045.1545.2047.10+4.05+9.85%19151.37%
MSFT240531C003850002024-05-20 3:46PM EDT385.0040.6540.2542.05+5.17+14.57%23546.52%
MSFT240531C003900002024-05-20 12:59PM EDT390.0036.6035.3037.55+5.20+16.56%1734145.46%
MSFT240531C003925002024-05-20 9:57AM EDT392.5034.8832.8034.35+3.83+12.33%1338.38%
MSFT240531C003950002024-05-20 2:45PM EDT395.0030.9730.4032.70+4.47+16.87%1944441.65%
MSFT240531C003975002024-05-17 1:38PM EDT397.5023.3527.9029.550.00-54435.28%
MSFT240531C004000002024-05-20 3:20PM EDT400.0026.1025.4527.30+4.65+21.68%11377134.50%
MSFT240531C004025002024-05-17 3:37PM EDT402.5019.4523.0524.850.00-2011632.40%
MSFT240531C004050002024-05-20 3:57PM EDT405.0021.0020.7522.15+4.53+27.50%4447128.88%
MSFT240531C004075002024-05-20 1:22PM EDT407.5018.9018.3020.05+4.05+27.27%33028.54%
MSFT240531C004100002024-05-20 3:59PM EDT410.0016.4016.4517.35+3.50+27.13%20175625.01%
MSFT240531C004125002024-05-20 3:34PM EDT412.5014.2814.2015.45+3.78+36.00%13919625.17%
MSFT240531C004150002024-05-20 3:58PM EDT415.0012.1012.1513.00+3.33+37.97%2071,26522.60%
MSFT240531C004175002024-05-20 3:57PM EDT417.5010.0910.2511.10+2.90+40.33%26358522.05%
MSFT240531C004200002024-05-20 3:59PM EDT420.008.908.309.10+2.95+49.58%6111,51620.70%
MSFT240531C004225002024-05-20 3:59PM EDT422.506.857.107.40+2.35+52.22%81658520.00%
MSFT240531C004250002024-05-20 3:59PM EDT425.005.825.705.95+2.07+55.20%3,2164,90719.62%
MSFT240531C004300002024-05-20 3:59PM EDT430.003.553.403.60+1.47+70.67%7,5052,33518.99%
MSFT240531C004350002024-05-20 3:59PM EDT435.001.951.942.00+0.82+72.57%1,8732,77318.60%
MSFT240531C004400002024-05-20 3:59PM EDT440.001.000.931.04+0.46+85.19%1,5271,65818.49%
MSFT240531C004450002024-05-20 3:59PM EDT445.000.450.390.52+0.21+87.50%5522,66718.63%
MSFT240531C004500002024-05-20 3:59PM EDT450.000.210.200.24+0.09+75.00%3011,08518.73%
MSFT240531C004550002024-05-20 3:48PM EDT455.000.100.090.13+0.05+100.00%44873719.53%
MSFT240531C004600002024-05-20 3:56PM EDT460.000.050.040.070.00-8136720.22%
MSFT240531C004650002024-05-20 12:20PM EDT465.000.030.020.060.00-339622.17%
MSFT240531C004700002024-05-20 2:35PM EDT470.000.020.010.04-0.03-60.00%518823.24%
MSFT240531C004750002024-05-15 11:24AM EDT475.000.030.000.040.00-686725.39%
MSFT240531C004800002024-05-13 1:04PM EDT480.000.040.000.230.00-120334.77%
MSFT240531C004850002024-05-20 9:53AM EDT485.000.020.000.03-0.03-60.00%218128.71%
MSFT240531C004900002024-05-17 9:30AM EDT490.000.050.000.030.00-13130.66%
MSFT240531C004950002024-05-02 2:38PM EDT495.000.030.000.030.00-4013632.62%
MSFT240531C005000002024-05-20 10:24AM EDT500.000.010.000.020.00-595533.20%
MSFT240531C005050002024-04-25 11:22AM EDT505.000.150.000.020.00--935.16%
MSFT240531C005100002024-04-22 11:01AM EDT510.000.090.000.020.00--636.72%
MSFT240531C005200002024-04-18 2:11PM EDT520.000.120.000.500.00--253.91%
MSFT240531C005250002024-05-03 1:12PM EDT525.000.020.000.020.00-15242.19%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531P002200002024-05-03 1:22PM EDT220.000.040.000.020.00-18117.19%
MSFT240531P002300002024-04-30 9:56AM EDT230.000.030.000.220.00-12136.52%
MSFT240531P002400002024-04-23 12:14PM EDT240.000.050.000.020.00-14103.13%
MSFT240531P002500002024-05-03 11:46AM EDT250.000.050.000.220.00-11119.34%
MSFT240531P002600002024-05-09 3:03PM EDT260.000.010.000.220.00-23111.33%
MSFT240531P002700002024-04-30 9:46AM EDT270.000.080.000.220.00-212103.32%
MSFT240531P002750002024-05-17 3:34PM EDT275.000.010.000.120.00-1693.36%
MSFT240531P002800002024-05-09 3:06PM EDT280.000.010.000.020.00-22576.56%
MSFT240531P002850002024-04-25 11:00AM EDT285.000.350.000.020.00--273.44%
MSFT240531P002900002024-05-15 10:05AM EDT290.000.020.000.020.00-21070.31%
MSFT240531P002950002024-05-13 12:57PM EDT295.000.010.000.020.00-12167.19%
MSFT240531P003000002024-05-06 2:25PM EDT300.000.040.000.010.00-53360.94%
MSFT240531P003050002024-05-02 10:23AM EDT305.000.090.000.020.00-2461.72%
MSFT240531P003100002024-05-16 9:33AM EDT310.000.030.000.020.00-25358.59%
MSFT240531P003150002024-05-09 3:07PM EDT315.000.020.000.020.00-51256.25%
MSFT240531P003200002024-05-17 12:22PM EDT320.000.020.000.010.00-2083550.00%
MSFT240531P003250002024-05-20 3:44PM EDT325.000.010.000.01-0.01-50.00%69750.78%
MSFT240531P003300002024-05-17 10:14AM EDT330.000.030.000.010.00-13747.66%
MSFT240531P003350002024-05-20 2:20PM EDT335.000.010.000.03-0.04-80.00%3413250.00%
MSFT240531P003400002024-05-20 10:23AM EDT340.000.020.010.04-0.02-50.00%317048.63%
MSFT240531P003450002024-05-20 3:40PM EDT345.000.030.020.04-0.02-40.00%1739945.70%
MSFT240531P003500002024-05-20 3:17PM EDT350.000.030.020.05-0.02-40.00%1778843.95%
MSFT240531P003550002024-05-20 2:53PM EDT355.000.040.030.06-0.03-42.86%291,85941.99%
MSFT240531P003600002024-05-20 2:21PM EDT360.000.050.030.06-0.03-37.50%4570539.06%
MSFT240531P003650002024-05-20 2:21PM EDT365.000.070.060.08-0.03-30.00%1871,04437.50%
MSFT240531P003700002024-05-20 2:18PM EDT370.000.090.060.09-0.04-30.77%8556634.96%
MSFT240531P003750002024-05-20 3:45PM EDT375.000.090.080.11-0.06-40.00%2611,84032.91%
MSFT240531P003800002024-05-20 3:45PM EDT380.000.110.100.12-0.07-38.89%7994330.27%
MSFT240531P003850002024-05-20 3:25PM EDT385.000.140.020.16-0.09-39.13%1132,31428.42%
MSFT240531P003900002024-05-20 3:46PM EDT390.000.190.060.20-0.10-34.48%2241,39426.17%
MSFT240531P003925002024-05-20 11:11AM EDT392.500.200.030.22-0.14-41.18%5310324.95%
MSFT240531P003950002024-05-20 3:59PM EDT395.000.230.050.25-0.18-43.90%2031,20723.85%
MSFT240531P003975002024-05-20 3:27PM EDT397.500.300.050.29-0.20-40.00%2413222.80%
MSFT240531P004000002024-05-20 3:59PM EDT400.000.300.300.32-0.33-52.38%3321,31721.49%
MSFT240531P004025002024-05-20 1:31PM EDT402.500.420.220.41-0.38-47.50%8719620.80%
MSFT240531P004050002024-05-20 3:52PM EDT405.000.500.250.51-0.52-50.98%28072019.95%
MSFT240531P004075002024-05-20 3:59PM EDT407.500.600.590.66-0.76-55.88%57974619.26%
MSFT240531P004100002024-05-20 3:59PM EDT410.000.860.700.86-1.02-54.26%5641,15318.60%
MSFT240531P004125002024-05-20 3:58PM EDT412.501.210.861.22-1.19-49.58%40024818.49%
MSFT240531P004150002024-05-20 3:53PM EDT415.001.641.231.63-1.59-49.23%58275218.08%
MSFT240531P004175002024-05-20 3:59PM EDT417.502.161.682.22-1.84-46.00%54727617.93%
MSFT240531P004200002024-05-20 3:57PM EDT420.002.952.502.97-2.19-42.61%56584217.80%
MSFT240531P004225002024-05-20 3:58PM EDT422.503.743.503.65-2.65-41.47%81920616.83%
MSFT240531P004250002024-05-20 3:55PM EDT425.005.104.504.75-2.80-35.44%64329516.71%
MSFT240531P004300002024-05-20 3:52PM EDT430.007.917.307.55-3.30-29.44%60810316.44%
MSFT240531P004350002024-05-20 3:52PM EDT435.0011.5810.3011.40-4.82-29.39%288017.48%
MSFT240531P004400002024-05-20 3:01PM EDT440.0016.0014.5015.65-4.73-22.82%1896418.20%
MSFT240531P004450002024-05-20 10:39AM EDT445.0020.2518.7520.65-2.35-10.40%130122.17%
MSFT240531P004500002024-05-02 3:01PM EDT450.0051.6024.1025.650.00-2125.93%
MSFT240531P004650002024-05-16 3:50PM EDT465.0044.3538.9040.650.00-10036.28%
MSFT240531P004700002024-05-16 3:50PM EDT470.0049.3743.9045.650.00-10039.49%
MSFT240531P005200002024-05-20 3:56PM EDT520.0095.4093.9595.65-2.22-2.27%3067.77%
MSFT240531P005250002024-05-20 1:14PM EDT525.00100.3498.45100.65-4.83-4.59%26170.31%