Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.164,53 -1.170,83 (-2,04%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240705C00220000 | 2024-06-27 3:55PM EDT | 220.00 | 233.28 | 225.55 | 229.20 | +0.18 | +0.08% | 1 | 2 | 213.48% |
| MSFT240705C00270000 | 2024-06-28 3:06PM EDT | 270.00 | 183.08 | 175.65 | 179.25 | +42.68 | +30.40% | 2 | 0 | 160.45% |
| MSFT240705C00290000 | 2024-06-28 2:49PM EDT | 290.00 | 163.35 | 155.55 | 159.25 | +8.14 | +5.24% | 4 | 4 | 137.89% |
| MSFT240705C00300000 | 2024-06-28 3:47PM EDT | 300.00 | 152.94 | 145.55 | 149.25 | +7.20 | +4.94% | 2 | 15 | 128.32% |
| MSFT240705C00310000 | 2024-06-21 12:49PM EDT | 310.00 | 139.88 | 135.65 | 139.30 | 0.00 | - | 7 | 7 | 121.78% |
| MSFT240705C00315000 | 2024-06-28 3:28PM EDT | 315.00 | 138.08 | 130.70 | 134.30 | +26.86 | +24.15% | 5 | 2 | 117.97% |
| MSFT240705C00320000 | 2024-06-28 11:57AM EDT | 320.00 | 133.85 | 125.70 | 129.30 | +0.75 | +0.56% | 9 | 2 | 113.33% |
| MSFT240705C00325000 | 2024-05-30 3:38PM EDT | 325.00 | 92.02 | 120.60 | 124.30 | 0.00 | - | 6 | 0 | 107.13% |
| MSFT240705C00345000 | 2024-06-27 1:43PM EDT | 345.00 | 109.46 | 100.60 | 104.30 | 0.00 | - | 55 | 56 | 89.50% |
| MSFT240705C00350000 | 2024-06-28 1:03PM EDT | 350.00 | 103.82 | 95.70 | 99.35 | +0.52 | +0.50% | 2 | 22 | 87.26% |
| MSFT240705C00355000 | 2024-06-26 1:13PM EDT | 355.00 | 98.38 | 90.70 | 94.35 | 0.00 | - | 6 | 8 | 82.91% |
| MSFT240705C00360000 | 2024-06-28 10:47AM EDT | 360.00 | 94.92 | 85.70 | 89.35 | +0.42 | +0.44% | 1 | 4 | 78.66% |
| MSFT240705C00365000 | 2024-06-27 9:39AM EDT | 365.00 | 90.06 | 80.75 | 84.35 | 0.00 | - | 2 | 3 | 74.95% |
| MSFT240705C00370000 | 2024-06-28 2:50PM EDT | 370.00 | 83.35 | 75.65 | 79.35 | +4.71 | +5.99% | 12 | 12 | 69.63% |
| MSFT240705C00375000 | 2024-06-28 11:21AM EDT | 375.00 | 78.80 | 70.65 | 74.35 | -2.90 | -3.55% | 3 | 5 | 65.43% |
| MSFT240705C00380000 | 2024-06-27 9:48AM EDT | 380.00 | 72.84 | 65.65 | 69.40 | -2.86 | -3.78% | 1 | 17 | 61.79% |
| MSFT240705C00385000 | 2024-06-25 2:10PM EDT | 385.00 | 66.00 | 60.70 | 64.40 | 0.00 | - | 2 | 7 | 58.11% |
| MSFT240705C00390000 | 2024-06-28 3:08PM EDT | 390.00 | 63.24 | 55.80 | 59.40 | +0.14 | +0.22% | 2 | 15 | 54.79% |
| MSFT240705C00395000 | 2024-06-28 1:34PM EDT | 395.00 | 58.58 | 50.70 | 54.40 | -1.88 | -3.11% | 1 | 54 | 69.75% |
| MSFT240705C00400000 | 2024-06-28 10:41AM EDT | 400.00 | 54.58 | 45.70 | 49.45 | +1.81 | +3.43% | 5 | 78 | 64.93% |
| MSFT240705C00405000 | 2024-06-28 3:49PM EDT | 405.00 | 47.88 | 40.75 | 44.45 | -0.60 | -1.24% | 8 | 84 | 59.68% |
| MSFT240705C00410000 | 2024-06-28 3:53PM EDT | 410.00 | 41.38 | 35.75 | 39.50 | -1.97 | -4.54% | 25 | 181 | 54.74% |
| MSFT240705C00415000 | 2024-06-28 2:02PM EDT | 415.00 | 38.64 | 30.80 | 34.50 | +0.34 | +0.89% | 50 | 277 | 49.38% |
| MSFT240705C00420000 | 2024-06-28 3:37PM EDT | 420.00 | 31.72 | 25.80 | 29.50 | -1.60 | -4.80% | 131 | 661 | 43.93% |
| MSFT240705C00422500 | 2024-06-28 1:54PM EDT | 422.50 | 24.75 | 23.35 | 27.10 | -6.15 | -19.90% | 27 | 19 | 41.76% |
| MSFT240705C00425000 | 2024-06-28 3:59PM EDT | 425.00 | 23.05 | 20.90 | 24.40 | -5.60 | -19.55% | 27 | 326 | 37.79% |
| MSFT240705C00427500 | 2024-06-28 3:33PM EDT | 427.50 | 24.48 | 18.40 | 22.15 | -4.28 | -14.88% | 31 | 13 | 36.37% |
| MSFT240705C00430000 | 2024-06-28 3:59PM EDT | 430.00 | 18.34 | 15.95 | 19.75 | -5.06 | -21.62% | 239 | 1,026 | 33.97% |
| MSFT240705C00432500 | 2024-06-28 3:46PM EDT | 432.50 | 20.85 | 13.55 | 16.45 | -0.68 | -3.16% | 29 | 107 | 26.83% |
| MSFT240705C00435000 | 2024-06-28 3:38PM EDT | 435.00 | 16.65 | 12.20 | 15.00 | -2.06 | -11.01% | 225 | 1,200 | 29.07% |
| MSFT240705C00437500 | 2024-06-28 3:59PM EDT | 437.50 | 11.00 | 9.95 | 12.10 | -4.70 | -29.94% | 31 | 256 | 24.02% |
| MSFT240705C00440000 | 2024-06-28 3:58PM EDT | 440.00 | 8.90 | 7.60 | 9.75 | -5.28 | -37.24% | 259 | 1,528 | 21.39% |
| MSFT240705C00442500 | 2024-06-28 3:49PM EDT | 442.50 | 10.50 | 6.25 | 8.80 | -1.21 | -10.33% | 104 | 319 | 24.09% |
| MSFT240705C00445000 | 2024-06-28 3:59PM EDT | 445.00 | 4.65 | 3.10 | 6.75 | -5.10 | -52.31% | 1,137 | 1,745 | 21.72% |
| MSFT240705C00447500 | 2024-06-28 3:59PM EDT | 447.50 | 3.37 | 2.62 | 5.65 | -4.03 | -54.46% | 711 | 814 | 22.41% |
| MSFT240705C00450000 | 2024-06-28 3:59PM EDT | 450.00 | 2.50 | 2.00 | 2.85 | -3.50 | -58.33% | 2,577 | 2,156 | 15.86% |
| MSFT240705C00452500 | 2024-06-28 3:59PM EDT | 452.50 | 1.36 | 1.00 | 2.00 | -3.09 | -69.44% | 3,653 | 1,382 | 15.83% |
| MSFT240705C00455000 | 2024-06-28 3:59PM EDT | 455.00 | 0.91 | 0.78 | 1.10 | -2.25 | -71.20% | 6,254 | 2,596 | 14.50% |
| MSFT240705C00457500 | 2024-06-28 3:59PM EDT | 457.50 | 0.52 | 0.49 | 0.76 | -1.67 | -76.26% | 6,368 | 2,174 | 15.00% |
| MSFT240705C00460000 | 2024-06-28 3:59PM EDT | 460.00 | 0.33 | 0.11 | 0.37 | -1.16 | -77.85% | 4,039 | 2,509 | 14.16% |
| MSFT240705C00462500 | 2024-06-28 3:59PM EDT | 462.50 | 0.20 | 0.16 | 0.25 | -0.78 | -79.59% | 2,656 | 947 | 14.75% |
| MSFT240705C00465000 | 2024-06-28 3:58PM EDT | 465.00 | 0.13 | 0.09 | 0.18 | -0.50 | -79.37% | 1,916 | 1,287 | 15.50% |
| MSFT240705C00467500 | 2024-06-28 3:58PM EDT | 467.50 | 0.08 | 0.04 | 0.11 | -0.34 | -80.95% | 1,383 | 474 | 15.77% |
| MSFT240705C00470000 | 2024-06-28 3:59PM EDT | 470.00 | 0.06 | 0.02 | 0.08 | -0.22 | -78.57% | 1,154 | 1,674 | 16.46% |
| MSFT240705C00475000 | 2024-06-28 3:59PM EDT | 475.00 | 0.06 | 0.01 | 0.06 | -0.06 | -50.00% | 665 | 2,151 | 18.56% |
| MSFT240705C00480000 | 2024-06-28 3:47PM EDT | 480.00 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 905 | 655 | 21.29% |
| MSFT240705C00485000 | 2024-06-28 3:47PM EDT | 485.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 108 | 179 | 22.07% |
| MSFT240705C00490000 | 2024-06-28 3:52PM EDT | 490.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 92 | 232 | 25.98% |
| MSFT240705C00495000 | 2024-06-28 12:04PM EDT | 495.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 13 | 73 | 26.76% |
| MSFT240705C00500000 | 2024-06-28 3:59PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 985 | 26.17% |
| MSFT240705C00505000 | 2024-06-26 10:50AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 27 | 28.13% |
| MSFT240705C00510000 | 2024-06-26 3:58PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 96 | 30.47% |
| MSFT240705C00515000 | 2024-06-21 3:54PM EDT | 515.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 297 | 303 | 32.03% |
| MSFT240705C00520000 | 2024-06-27 10:01AM EDT | 520.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 5 | 41 | 51.27% |
| MSFT240705C00525000 | 2024-06-25 10:08AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 35.94% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240705P00220000 | 2024-06-03 11:18AM EDT | 220.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 140.63% |
| MSFT240705P00260000 | 2024-05-31 1:28PM EDT | 260.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 3 | 3 | 160.64% |
| MSFT240705P00270000 | 2024-06-20 9:45AM EDT | 270.00 | 0.01 | 0.00 | 1.23 | 0.00 | - | - | 1 | 165.48% |
| MSFT240705P00280000 | 2024-05-30 3:47PM EDT | 280.00 | 0.07 | 0.00 | 0.43 | 0.00 | - | 2 | 2 | 133.98% |
| MSFT240705P00285000 | 2024-06-14 2:54PM EDT | 285.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | - | 1 | 129.30% |
| MSFT240705P00300000 | 2024-05-31 10:55AM EDT | 300.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 81.25% |
| MSFT240705P00305000 | 2024-05-31 2:32PM EDT | 305.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 103.52% |
| MSFT240705P00310000 | 2024-06-04 11:56AM EDT | 310.00 | 0.07 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 107.42% |
| MSFT240705P00315000 | 2024-06-11 9:30AM EDT | 315.00 | 0.03 | 0.00 | 0.63 | 0.00 | - | 4 | 8 | 108.59% |
| MSFT240705P00320000 | 2024-06-05 12:33PM EDT | 320.00 | 0.06 | 0.00 | 0.63 | 0.00 | - | 1 | 6 | 104.30% |
| MSFT240705P00330000 | 2024-06-20 3:30PM EDT | 330.00 | 0.02 | 0.00 | 1.23 | 0.00 | - | 2 | 10 | 106.15% |
| MSFT240705P00335000 | 2024-06-24 9:51AM EDT | 335.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 3 | 27 | 91.60% |
| MSFT240705P00340000 | 2024-06-18 11:10AM EDT | 340.00 | 0.02 | 0.00 | 1.23 | 0.00 | - | 6 | 124 | 97.12% |
| MSFT240705P00345000 | 2024-06-28 1:19PM EDT | 345.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 250 | 805 | 62.89% |
| MSFT240705P00350000 | 2024-06-26 1:12PM EDT | 350.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 6 | 64 | 71.88% |
| MSFT240705P00355000 | 2024-06-24 3:49PM EDT | 355.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 125 | 54.30% |
| MSFT240705P00360000 | 2024-06-27 3:04PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 289 | 48.44% |
| MSFT240705P00365000 | 2024-06-26 11:02AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 70 | 45.31% |
| MSFT240705P00370000 | 2024-06-28 3:16PM EDT | 370.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 108 | 48.63% |
| MSFT240705P00375000 | 2024-06-27 10:29AM EDT | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 225 | 42.58% |
| MSFT240705P00380000 | 2024-06-28 2:07PM EDT | 380.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 8 | 224 | 43.56% |
| MSFT240705P00385000 | 2024-06-28 3:42PM EDT | 385.00 | 0.01 | 0.01 | 0.65 | -0.01 | -50.00% | 32 | 216 | 52.30% |
| MSFT240705P00390000 | 2024-06-28 3:58PM EDT | 390.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 119 | 325 | 36.33% |
| MSFT240705P00395000 | 2024-06-28 3:58PM EDT | 395.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 11 | 684 | 33.20% |
| MSFT240705P00400000 | 2024-06-28 3:52PM EDT | 400.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 90 | 394 | 31.64% |
| MSFT240705P00405000 | 2024-06-28 3:51PM EDT | 405.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 560 | 772 | 29.10% |
| MSFT240705P00410000 | 2024-06-28 3:56PM EDT | 410.00 | 0.08 | 0.05 | 0.11 | +0.03 | +60.00% | 287 | 578 | 27.64% |
| MSFT240705P00415000 | 2024-06-28 3:48PM EDT | 415.00 | 0.08 | 0.08 | 0.14 | 0.00 | - | 246 | 494 | 25.20% |
| MSFT240705P00420000 | 2024-06-28 3:33PM EDT | 420.00 | 0.14 | 0.12 | 0.39 | +0.04 | +40.00% | 189 | 953 | 26.25% |
| MSFT240705P00422500 | 2024-06-28 3:34PM EDT | 422.50 | 0.15 | 0.14 | 0.80 | +0.02 | +15.38% | 187 | 200 | 28.71% |
| MSFT240705P00425000 | 2024-06-28 3:59PM EDT | 425.00 | 0.21 | 0.17 | 0.23 | +0.06 | +40.00% | 335 | 1,111 | 19.92% |
| MSFT240705P00427500 | 2024-06-28 3:42PM EDT | 427.50 | 0.15 | 0.00 | 0.28 | -0.03 | -16.67% | 81 | 242 | 18.75% |
| MSFT240705P00430000 | 2024-06-28 3:59PM EDT | 430.00 | 0.30 | 0.27 | 0.34 | +0.09 | +42.86% | 1,486 | 1,193 | 17.51% |
| MSFT240705P00432500 | 2024-06-28 3:59PM EDT | 432.50 | 0.39 | 0.36 | 0.44 | +0.12 | +44.44% | 387 | 333 | 16.47% |
| MSFT240705P00435000 | 2024-06-28 3:59PM EDT | 435.00 | 0.53 | 0.49 | 0.60 | +0.17 | +47.22% | 582 | 1,255 | 15.58% |
| MSFT240705P00437500 | 2024-06-28 3:59PM EDT | 437.50 | 0.70 | 0.70 | 0.99 | +0.24 | +52.17% | 742 | 642 | 15.66% |
| MSFT240705P00440000 | 2024-06-28 3:59PM EDT | 440.00 | 1.04 | 0.64 | 1.20 | +0.42 | +67.74% | 3,411 | 2,313 | 14.04% |
| MSFT240705P00442500 | 2024-06-28 3:59PM EDT | 442.50 | 1.61 | 0.97 | 1.86 | +0.65 | +67.71% | 1,238 | 687 | 13.95% |
| MSFT240705P00445000 | 2024-06-28 3:59PM EDT | 445.00 | 2.55 | 2.10 | 2.50 | +1.31 | +105.65% | 2,445 | 2,918 | 12.85% |
| MSFT240705P00447500 | 2024-06-28 3:59PM EDT | 447.50 | 3.50 | 3.00 | 3.80 | +1.77 | +102.31% | 2,987 | 1,518 | 13.32% |
| MSFT240705P00450000 | 2024-06-28 3:59PM EDT | 450.00 | 5.10 | 2.80 | 5.20 | +2.45 | +92.45% | 6,168 | 2,318 | 13.07% |
| MSFT240705P00452500 | 2024-06-28 3:59PM EDT | 452.50 | 6.64 | 4.55 | 7.00 | +3.14 | +89.71% | 4,348 | 1,206 | 13.40% |
| MSFT240705P00455000 | 2024-06-28 3:59PM EDT | 455.00 | 8.61 | 6.40 | 9.00 | +3.66 | +73.94% | 1,631 | 982 | 13.69% |
| MSFT240705P00457500 | 2024-06-28 3:57PM EDT | 457.50 | 10.50 | 8.50 | 12.35 | +3.95 | +60.31% | 356 | 198 | 20.79% |
| MSFT240705P00460000 | 2024-06-28 3:55PM EDT | 460.00 | 11.05 | 11.20 | 14.20 | +2.75 | +33.13% | 114 | 55 | 19.83% |
| MSFT240705P00465000 | 2024-06-28 3:46PM EDT | 465.00 | 12.25 | 16.10 | 19.85 | -0.20 | -1.61% | 58 | 29 | 28.50% |
| MSFT240705P00467500 | 2024-06-28 1:33PM EDT | 467.50 | 14.05 | 18.60 | 22.30 | -0.85 | -5.70% | 1 | 4 | 30.60% |
| MSFT240705P00470000 | 2024-06-28 10:09AM EDT | 470.00 | 14.90 | 21.10 | 24.80 | -0.50 | -3.25% | 2 | 4 | 32.92% |
| MSFT240705P00475000 | 2024-06-28 2:21PM EDT | 475.00 | 21.30 | 26.10 | 29.70 | +1.85 | +9.51% | 3 | 1 | 36.71% |
| MSFT240705P00480000 | 2024-06-28 2:37PM EDT | 480.00 | 26.85 | 31.10 | 34.70 | +2.45 | +10.04% | 16 | 4 | 40.94% |
| MSFT240705P00525000 | 2024-06-27 3:54PM EDT | 525.00 | 72.60 | 76.10 | 79.70 | 0.00 | - | 1 | 0 | 73.85% |
© 2024 Yahoo. Tutti i diritti riservati.