Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
420,72-0,71 (-0,17%)
Alla chiusura: 04:00PM EDT
420,01 -0,71 (-0,17%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621C001100002024-03-19 2:08PM EDT110.00310.65310.05313.500.00-11,131136.67%
MSFT240621C001150002023-10-13 12:36PM EDT115.00216.35254.70258.950.00-11930.00%
MSFT240621C001200002024-02-15 3:55PM EDT120.00287.50295.55299.650.00-21570.00%
MSFT240621C001250002024-02-15 3:53PM EDT125.00282.59290.75295.000.00-43430.00%
MSFT240621C001300002024-03-25 11:02AM EDT130.00295.86290.30293.500.00-1494122.53%
MSFT240621C001350002024-02-15 3:26PM EDT135.00272.50280.90285.200.00-281040.00%
MSFT240621C001400002024-02-15 3:33PM EDT140.00267.50275.85280.000.00-142730.00%
MSFT240621C001450002024-02-16 4:55PM EDT145.00261.13271.00275.050.00-21870.00%
MSFT240621C001500002024-03-11 2:00PM EDT150.00255.90270.55274.000.00-1416113.60%
MSFT240621C001550002024-03-26 10:16AM EDT155.00270.93265.30269.000.00-1259108.67%
MSFT240621C001600002024-02-15 3:58PM EDT160.00248.11256.15260.350.00-703610.00%
MSFT240621C001650002024-02-13 4:24PM EDT165.00242.23260.10264.500.00-29156140.56%
MSFT240621C001700002024-01-29 10:49AM EDT170.00240.00237.85241.400.00-12580.00%
MSFT240621C001750002024-02-13 4:25PM EDT175.00232.39250.00254.600.00-2218132.75%
MSFT240621C001800002024-01-31 4:59PM EDT180.00219.80235.85239.750.00-51,7750.00%
MSFT240621C001850002024-03-27 9:44AM EDT185.00239.65236.00239.500.00-190596.85%
MSFT240621C001900002024-03-26 10:44AM EDT190.00236.15231.00235.350.00-159697.56%
MSFT240621C001950002024-02-09 4:16PM EDT195.00227.38212.90215.450.00-12390.00%
MSFT240621C002000002024-03-28 9:49AM EDT200.00222.70221.20225.50-4.24-1.87%12,41293.24%
MSFT240621C002050002024-02-09 10:53AM EDT205.00214.43202.85205.900.00-302470.00%
MSFT240621C002100002024-03-26 12:05PM EDT210.00217.20211.35215.550.00-31,76588.53%
MSFT240621C002150002024-03-14 3:26PM EDT215.00210.65206.35210.000.00-31,00084.06%
MSFT240621C002200002024-03-11 10:12AM EDT220.00184.95201.35205.000.00-139881.54%
MSFT240621C002250002024-03-25 12:08PM EDT225.00202.25196.55200.000.00-127479.75%
MSFT240621C002300002024-03-14 9:30AM EDT230.00192.85191.65195.000.00-173377.64%
MSFT240621C002350002024-03-21 11:46AM EDT235.00195.78186.65190.000.00-829875.26%
MSFT240621C002400002024-03-26 9:30AM EDT240.00188.15182.00185.000.00-163473.95%
MSFT240621C002450002024-03-21 11:46AM EDT245.00185.96176.80180.500.00-874072.46%
MSFT240621C002500002024-03-28 11:06AM EDT250.00174.18172.00175.50+2.02+1.17%11,86170.69%
MSFT240621C002550002024-03-28 9:34AM EDT255.00168.15167.00170.50-2.15-1.26%21,70168.43%
MSFT240621C002600002024-03-21 9:30AM EDT260.00172.92162.00166.000.00-282367.42%
MSFT240621C002650002024-03-14 2:32PM EDT265.00164.58157.25161.550.00-491867.00%
MSFT240621C002700002024-03-26 2:31PM EDT270.00156.32152.35156.700.00-22,27965.31%
MSFT240621C002750002024-03-12 3:57PM EDT275.00144.57147.35151.000.00-21,27361.65%
MSFT240621C002800002024-03-26 10:22AM EDT280.00148.25142.45146.000.00-12,42259.72%
MSFT240621C002850002024-03-25 1:51PM EDT285.00142.48137.70141.850.00-21,05959.76%
MSFT240621C002900002024-03-28 2:43PM EDT290.00133.89133.00137.10-5.34-3.84%12,02258.62%
MSFT240621C002950002024-03-25 3:59PM EDT295.00131.92127.80131.500.00-11,11155.07%
MSFT240621C003000002024-03-28 2:46PM EDT300.00124.36123.05127.00+0.92+0.75%72,70454.30%
MSFT240621C003050002024-03-28 12:25PM EDT305.00119.06118.05122.40+0.41+0.35%41,24352.88%
MSFT240621C003100002024-03-27 11:02AM EDT310.00114.99113.25117.000.00-222,54550.49%
MSFT240621C003150002024-03-27 3:13PM EDT315.00108.80108.40112.000.00-470753.82%
MSFT240621C003200002024-03-28 10:47AM EDT320.00105.31103.50107.95-3.69-3.39%31,85254.07%
MSFT240621C003250002024-03-25 12:40PM EDT325.00104.2798.75102.500.00-61,42950.77%
MSFT240621C003300002024-03-28 10:56AM EDT330.0096.0094.0097.500.00-12,33748.61%
MSFT240621C003350002024-03-28 9:49AM EDT335.0090.7489.2593.55+0.54+0.60%13,79448.85%
MSFT240621C003400002024-03-28 1:15PM EDT340.0085.3984.4586.70-4.61-5.12%13,23842.48%
MSFT240621C003450002024-03-22 10:27AM EDT345.0088.4679.6582.050.00-11,85441.22%
MSFT240621C003500002024-03-28 3:58PM EDT350.0076.6075.7577.20+0.68+0.90%1645,40539.47%
MSFT240621C003550002024-03-28 2:57PM EDT355.0072.4070.4572.65-2.10-2.82%304,39838.33%
MSFT240621C003600002024-03-28 3:13PM EDT360.0067.6065.8568.10-0.90-1.31%675,02437.12%
MSFT240621C003650002024-03-28 3:52PM EDT365.0063.7861.9563.30-2.67-4.02%183,97235.36%
MSFT240621C003700002024-03-28 2:02PM EDT370.0057.8357.5058.85-0.67-1.15%31,50334.22%
MSFT240621C003750002024-03-28 1:28PM EDT375.0053.5252.4554.50-2.78-4.94%104,39133.15%
MSFT240621C003800002024-03-27 10:11AM EDT380.0050.0048.8552.050.00-12,90035.01%
MSFT240621C003850002024-03-28 1:28PM EDT385.0045.1944.8047.50-0.23-0.51%22,68133.32%
MSFT240621C003900002024-03-28 12:03PM EDT390.0041.3040.0543.50-1.30-3.05%44,60032.36%
MSFT240621C003950002024-03-28 3:57PM EDT395.0038.4036.2040.00+0.75+1.99%241,18831.96%
MSFT240621C004000002024-03-28 3:41PM EDT400.0034.7033.3035.25+0.05+0.14%4213,29429.70%
MSFT240621C004050002024-03-28 3:34PM EDT405.0031.0829.0033.00-0.03-0.10%41,93130.64%
MSFT240621C004100002024-03-28 3:57PM EDT410.0027.6025.7029.65+0.74+2.76%454,07129.92%
MSFT240621C004150002024-03-28 3:44PM EDT415.0024.7023.7526.35-0.40-1.59%1213,60029.08%
MSFT240621C004200002024-03-28 3:59PM EDT420.0021.8321.0022.50-0.07-0.32%4974,79227.37%
MSFT240621C004250002024-03-28 3:58PM EDT425.0019.2517.2020.25-0.30-1.53%3363,92527.44%
MSFT240621C004300002024-03-28 3:58PM EDT430.0016.8514.5518.55-0.05-0.30%7935,63527.97%
MSFT240621C004350002024-03-28 3:55PM EDT435.0014.7513.3516.40+0.05+0.34%1467,17627.74%
MSFT240621C004400002024-03-28 3:47PM EDT440.0012.7811.0514.65-0.01-0.08%8355,84827.80%
MSFT240621C004450002024-03-28 3:51PM EDT445.0010.7010.7011.85+0.15+1.42%2,0671,55326.28%
MSFT240621C004500002024-03-28 3:59PM EDT450.009.259.2511.35-0.10-1.07%5,9896,90527.59%
MSFT240621C004550002024-03-28 3:38PM EDT455.008.155.858.95+0.15+1.87%2662,32526.08%
MSFT240621C004600002024-03-28 3:40PM EDT460.006.936.207.85+0.18+2.67%1849,38526.18%
MSFT240621C004650002024-03-28 3:56PM EDT465.005.805.005.75+0.10+1.75%1092,21924.44%
MSFT240621C004700002024-03-28 3:56PM EDT470.005.004.605.90+0.48+10.62%862,70926.21%
MSFT240621C004750002024-03-28 3:50PM EDT475.004.203.554.10+0.29+7.42%221,57824.34%
MSFT240621C004800002024-03-28 3:38PM EDT480.003.452.903.45+0.10+2.99%82,23724.31%
MSFT240621C004850002024-03-28 11:52AM EDT485.002.831.952.89+0.05+1.80%51,16424.29%
MSFT240621C004900002024-03-28 12:59PM EDT490.002.322.202.82-0.01-0.43%11,24925.32%
MSFT240621C004950002024-03-28 9:56AM EDT495.001.991.752.44+0.10+5.29%15,44525.50%
MSFT240621C005000002024-03-28 3:20PM EDT500.001.661.501.71+0.03+1.84%1087,71224.41%
MSFT240621C005050002024-03-28 2:24PM EDT505.001.351.211.710.00-111,31525.45%
MSFT240621C005100002024-03-28 12:54PM EDT510.001.110.851.410.00-2190925.38%
MSFT240621C005150002024-03-28 11:38AM EDT515.000.950.882.03+0.04+4.40%9741628.58%
MSFT240621C005200002024-03-28 1:45PM EDT520.000.810.530.90-0.01-1.22%580525.01%
MSFT240621C005250002024-03-26 11:52AM EDT525.000.980.410.780.00-230225.24%
MSFT240621C005300002024-03-27 10:13AM EDT530.000.640.320.670.00-360225.43%
MSFT240621C005350002024-03-25 2:09PM EDT535.000.740.441.020.00-2428128.28%
MSFT240621C005400002024-03-27 2:38PM EDT540.000.450.370.950.00-21,39228.77%
MSFT240621C005500002024-03-27 10:05AM EDT550.000.330.000.41-0.05-13.16%158826.56%
MSFT240621C005600002024-03-28 2:52PM EDT560.000.290.190.77-0.01-3.33%334430.95%
MSFT240621C005700002024-03-27 3:11PM EDT570.000.230.000.270.00-140027.83%
MSFT240621C005800002024-03-27 11:45AM EDT580.000.180.000.400.00-15598930.79%
MSFT240621C006000002024-03-28 1:57PM EDT600.000.120.010.63+0.03+33.33%4362,56535.77%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621P001100002024-03-15 11:42AM EDT110.000.010.000.010.00-15,31979.69%
MSFT240621P001150002024-03-14 3:26PM EDT115.000.010.000.020.00-42,81281.25%
MSFT240621P001200002024-01-30 12:09PM EDT120.000.020.000.020.00-15,47578.13%
MSFT240621P001250002024-02-21 3:35PM EDT125.000.020.000.280.00-13,44595.80%
MSFT240621P001300002024-03-19 3:35PM EDT130.000.020.000.020.00-7,0008,16873.44%
MSFT240621P001350002024-02-21 4:29PM EDT135.000.010.000.280.00-581289.94%
MSFT240621P001400002024-03-19 12:32PM EDT140.000.020.010.020.00-612,12971.09%
MSFT240621P001450002024-02-23 4:28PM EDT145.000.010.000.050.00-183071.88%
MSFT240621P001500002024-03-13 10:25AM EDT150.000.030.000.050.00-22,56569.53%
MSFT240621P001550002024-03-15 11:16AM EDT155.000.050.000.520.00-241,06785.30%
MSFT240621P001600002024-03-15 11:16AM EDT160.000.050.000.520.00-84,13882.72%
MSFT240621P001650002024-03-15 11:10AM EDT165.000.050.000.540.00-23,68880.66%
MSFT240621P001700002024-03-15 11:07AM EDT170.000.040.010.040.00-11,55361.72%
MSFT240621P001750002024-02-07 12:59PM EDT175.000.040.000.080.00-180762.11%
MSFT240621P001800002024-03-12 3:33PM EDT180.000.050.020.100.00-12,64762.50%
MSFT240621P001850002024-03-13 10:26AM EDT185.000.060.000.050.00-21,28255.86%
MSFT240621P001900002024-03-22 11:49AM EDT190.000.040.000.550.00-186169.39%
MSFT240621P001950002024-03-04 3:31PM EDT195.000.080.020.060.00-2052,27854.88%
MSFT240621P002000002024-03-14 3:48PM EDT200.000.050.000.090.00-275,52153.71%
MSFT240621P002050002024-02-23 1:28PM EDT205.000.060.010.100.00-22,45853.03%
MSFT240621P002100002024-03-06 10:42AM EDT210.000.140.020.590.00-104,98462.06%
MSFT240621P002150002024-02-13 1:26PM EDT215.000.100.010.310.00-102,29555.62%
MSFT240621P002200002024-03-12 12:43PM EDT220.000.090.040.620.00-22,48058.84%
MSFT240621P002250002024-03-25 2:07PM EDT225.000.100.050.630.00-13,36357.23%
MSFT240621P002300002024-03-21 10:14AM EDT230.000.100.000.370.00-552,98651.32%
MSFT240621P002350002024-03-25 2:07PM EDT235.000.150.000.680.00-11,44253.59%
MSFT240621P002400002024-03-28 10:43AM EDT240.000.150.000.40+0.02+15.38%62,72652.98%
MSFT240621P002450002024-02-26 10:46AM EDT245.000.210.100.240.00-12,17647.90%
MSFT240621P002500002024-03-28 12:53PM EDT250.000.190.080.450.00-45,23450.34%
MSFT240621P002550002024-03-28 12:53PM EDT255.000.260.100.27+0.05+23.81%41,51345.34%
MSFT240621P002600002024-03-28 12:53PM EDT260.000.260.010.30+0.04+18.18%43,10344.36%
MSFT240621P002650002024-03-28 12:53PM EDT265.000.290.200.94+0.04+16.00%41,95450.85%
MSFT240621P002700002024-03-28 12:53PM EDT270.000.360.050.38+0.07+24.14%97,70142.60%
MSFT240621P002750002024-03-28 12:53PM EDT275.000.380.290.41+0.02+5.56%46,12641.48%
MSFT240621P002800002024-03-28 2:40PM EDT280.000.420.100.60+0.02+5.00%114,66142.29%
MSFT240621P002850002024-03-27 2:37PM EDT285.000.480.180.970.00-101,68344.09%
MSFT240621P002900002024-03-28 2:53PM EDT290.000.500.250.77-0.02-3.85%13,58640.74%
MSFT240621P002950002024-03-27 2:00PM EDT295.000.580.490.630.00-52,34437.82%
MSFT240621P003000002024-03-28 2:26PM EDT300.000.640.370.65+0.01+1.59%147,91536.45%
MSFT240621P003050002024-03-22 1:54PM EDT305.000.630.241.200.00-72,08738.99%
MSFT240621P003100002024-03-26 3:49PM EDT310.000.780.271.280.00-64,50637.81%
MSFT240621P003150002024-03-28 3:11PM EDT315.000.870.801.34+0.02+2.35%11,04236.49%
MSFT240621P003200002024-03-27 2:45PM EDT320.001.000.891.440.00-184,38035.36%
MSFT240621P003250002024-03-25 3:41PM EDT325.001.121.011.950.00-122,33836.05%
MSFT240621P003300002024-03-28 2:38PM EDT330.001.211.141.68+0.02+1.68%13,73233.19%
MSFT240621P003350002024-03-28 3:56PM EDT335.001.321.291.45-0.03-2.22%24,81030.52%
MSFT240621P003400002024-03-28 2:46PM EDT340.001.551.471.66+0.04+2.65%134,78929.80%
MSFT240621P003450002024-03-28 2:41PM EDT345.001.761.472.00-0.04-2.22%32,16729.46%
MSFT240621P003500002024-03-28 3:16PM EDT350.001.941.932.05-0.13-6.28%29,17427.96%
MSFT240621P003550002024-03-28 3:02PM EDT355.002.222.222.77-0.19-7.88%24,57128.50%
MSFT240621P003600002024-03-28 2:46PM EDT360.002.642.562.75-0.11-4.00%116,03426.69%
MSFT240621P003650002024-03-28 3:11PM EDT365.003.002.593.20-0.10-3.23%83,82626.11%
MSFT240621P003700002024-03-28 3:04PM EDT370.003.503.454.05-0.20-5.41%222,62726.26%
MSFT240621P003750002024-03-28 1:31PM EDT375.004.224.054.50+0.14+3.43%302,92325.31%
MSFT240621P003800002024-03-28 2:58PM EDT380.004.704.755.30+0.02+0.43%233,77824.89%
MSFT240621P003850002024-03-28 3:36PM EDT385.005.554.507.40+0.08+1.46%253,46226.47%
MSFT240621P003900002024-03-28 3:57PM EDT390.006.504.806.90-0.33-4.83%833,23923.48%
MSFT240621P003950002024-03-28 3:50PM EDT395.007.677.808.50-0.33-4.12%834,09723.71%
MSFT240621P004000002024-03-28 3:54PM EDT400.009.007.2510.90+0.05+0.56%1494,73024.75%
MSFT240621P004050002024-03-28 3:40PM EDT405.0010.5010.6512.00+0.15+1.45%85812,63423.70%
MSFT240621P004100002024-03-28 2:04PM EDT410.0012.0812.4014.25-0.63-4.96%1273,92923.95%
MSFT240621P004150002024-03-28 3:43PM EDT415.0014.2012.9516.50-0.55-3.73%1,2051,83823.92%
MSFT240621P004200002024-03-28 3:04PM EDT420.0016.3515.6518.00-0.55-3.25%302,98122.70%
MSFT240621P004250002024-03-28 3:41PM EDT425.0018.7518.9020.80+0.20+1.08%1831,77822.84%
MSFT240621P004300002024-03-28 3:57PM EDT430.0021.2520.6523.45+0.05+0.24%177,62622.54%
MSFT240621P004350002024-03-28 2:58PM EDT435.0024.1522.0026.25+0.15+0.62%14712722.15%
MSFT240621P004400002024-03-28 3:38PM EDT440.0027.3525.5029.50-0.45-1.62%1115922.07%
MSFT240621P004450002024-03-25 9:43AM EDT445.0030.7029.0032.750.00-27121.72%
MSFT240621P004500002024-03-25 9:42AM EDT450.0033.2532.5036.250.00-321721.43%
MSFT240621P004550002024-03-22 11:02AM EDT455.0033.8536.0040.000.00-213021.23%
MSFT240621P004600002024-03-20 2:28PM EDT460.0039.4040.0043.900.00-2610020.99%
MSFT240621P004650002024-03-22 3:50PM EDT465.0039.8544.0048.050.00-17620.92%
MSFT240621P004700002024-03-21 10:41AM EDT470.0044.4548.1052.200.00-232320.56%
MSFT240621P004750002024-03-27 3:58PM EDT475.0054.2053.0056.650.00-131520.58%
MSFT240621P004800002024-02-08 12:31PM EDT480.0067.9571.8075.150.00-6044.52%
MSFT240621P004850002024-03-14 9:30AM EDT485.0065.5761.6066.000.00-1121.20%
MSFT240621P004900002024-03-22 10:51AM EDT490.0063.1066.6571.000.00-13122.32%
MSFT240621P004950002024-01-22 2:01PM EDT495.0098.6091.0094.650.00-1053.09%
MSFT240621P005000002024-03-21 3:26PM EDT500.0070.5476.6080.900.00-2124.15%
MSFT240621P005050002024-03-06 4:41PM EDT505.00103.0881.5085.900.00-2025.18%
MSFT240621P005100002024-01-12 4:09PM EDT510.00122.1088.1591.750.00-4028.93%
MSFT240621P005150002023-09-14 11:42AM EDT515.00176.54185.00189.350.00--0153.65%
MSFT240621P005200002023-09-26 11:59AM EDT520.00208.26189.70194.000.00--0154.85%
MSFT240621P005250002023-10-26 11:50AM EDT525.00194.47146.20149.200.00-4095.32%
MSFT240621P005300002023-12-13 4:17PM EDT530.00157.03139.60143.350.00--082.23%
MSFT240621P005350002024-03-15 3:53PM EDT535.00118.53112.50115.900.00-2031.04%
MSFT240621P005400002024-03-28 9:56AM EDT540.00118.75117.00120.90-1.66-1.38%5331.96%
MSFT240621P005500002024-03-27 2:04PM EDT550.00128.88127.50130.95-1.51-1.16%4233.96%
MSFT240621P005600002024-03-26 3:34PM EDT560.00138.90137.50141.00+2.06+1.51%2035.92%
MSFT240621P005700002024-01-17 11:25AM EDT570.00183.85162.80165.600.00-2067.43%
MSFT240621P005800002024-03-27 2:09PM EDT580.00158.95157.50161.00-1.38-0.86%1139.28%
MSFT240621P006000002024-03-28 3:49PM EDT600.00179.09177.50180.80+1.96+1.11%2041.50%