Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
421,57-6,36 (-1,49%)
In data: 12:50PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240816C001850002024-02-20 1:39PM EDT185.00217.99246.05250.000.00-21119.98%
MSFT240816C002000002024-04-09 10:47AM EDT200.00225.82225.00226.350.00-1284.09%
MSFT240816C002100002024-01-17 10:33AM EDT210.00181.250.000.000.00--300.00%
MSFT240816C002200002024-04-05 10:43AM EDT220.00206.49205.45206.900.00-1576.83%
MSFT240816C002400002024-02-09 4:47PM EDT240.00185.63170.55173.300.00--40.00%
MSFT240816C002500002024-04-11 9:41AM EDT250.00180.38176.15177.550.00-51,53766.28%
MSFT240816C002600002024-02-22 4:01PM EDT260.00157.33172.60176.700.00-23481.90%
MSFT240816C002700002024-03-20 11:00AM EDT270.00157.46156.85158.200.00-21160.23%
MSFT240816C002800002024-04-01 10:18AM EDT280.00151.20147.25148.600.00-12457.39%
MSFT240816C002900002024-04-03 2:09PM EDT290.00138.96137.70139.050.00-5954.66%
MSFT240816C003000002024-04-10 12:11PM EDT300.00127.00128.10129.350.00-93751.67%
MSFT240816C003050002024-04-12 11:22AM EDT305.00124.70123.20124.60+1.75+1.42%22350.17%
MSFT240816C003100002024-04-10 11:05AM EDT310.00116.94118.50119.750.00-23150.08%
MSFT240816C003150002024-04-10 11:09AM EDT315.00112.21113.75115.000.00-37348.69%
MSFT240816C003200002024-03-22 9:47AM EDT320.00115.07109.55110.350.00-248047.47%
MSFT240816C003250002024-04-12 12:24PM EDT325.00106.10105.00105.45+1.10+1.05%13845.78%
MSFT240816C003300002024-03-27 12:13PM EDT330.0098.06100.10100.900.00-18544.71%
MSFT240816C003350002024-04-11 1:21PM EDT335.00100.1095.4596.350.00-113943.60%
MSFT240816C003400002024-03-26 2:28PM EDT340.0092.6090.8591.800.00-16542.46%
MSFT240816C003450002024-03-25 12:49PM EDT345.0090.0586.3087.300.00-23641.36%
MSFT240816C003500002024-04-12 10:46AM EDT350.0081.1082.1082.65-2.83-3.37%5062640.00%
MSFT240816C003550002024-04-10 10:29AM EDT355.0076.4377.9578.650.00-121239.56%
MSFT240816C003600002024-04-12 11:23AM EDT360.0074.1573.6074.35-4.30-5.48%129938.60%
MSFT240816C003650002024-04-01 10:33AM EDT365.0071.9969.2569.900.00-527537.39%
MSFT240816C003700002024-04-12 12:33PM EDT370.0065.3565.0565.60+0.83+1.27%660736.32%
MSFT240816C003750002024-04-09 11:21AM EDT375.0061.7761.1561.700.00-310435.70%
MSFT240816C003800002024-04-11 10:48AM EDT380.0058.4757.1057.550.00-135234.69%
MSFT240816C003850002024-04-11 12:07PM EDT385.0055.9253.4054.000.00-117334.31%
MSFT240816C003900002024-04-11 2:00PM EDT390.0053.5549.4050.100.00-2227133.42%
MSFT240816C003950002024-04-11 3:44PM EDT395.0050.3146.0046.450.00-513632.73%
MSFT240816C004000002024-04-11 10:26AM EDT400.0044.5042.6042.95+1.52+3.54%756132.09%
MSFT240816C004050002024-04-11 2:59PM EDT405.0043.1539.1539.600.00-146831.51%
MSFT240816C004100002024-04-12 10:46AM EDT410.0035.5836.1036.45-3.42-8.77%452931.02%
MSFT240816C004150002024-04-12 12:04PM EDT415.0034.0033.0033.45-2.54-6.95%1254130.56%
MSFT240816C004200002024-04-12 11:50AM EDT420.0031.2030.2030.40-2.17-6.50%271,00729.93%
MSFT240816C004250002024-04-12 12:31PM EDT425.0027.7027.6027.85-2.76-9.06%3699229.68%
MSFT240816C004300002024-04-12 12:15PM EDT430.0025.6525.0525.35-1.86-6.76%441,15729.35%
MSFT240816C004350002024-04-12 12:32PM EDT435.0022.7022.7022.95-2.47-9.81%1187628.98%
MSFT240816C004400002024-04-12 11:11AM EDT440.0020.4420.3520.65-2.34-10.27%172,34628.58%
MSFT240816C004450002024-04-12 11:15AM EDT445.0018.5018.3518.60-2.05-9.98%221,27028.29%
MSFT240816C004500002024-04-12 12:24PM EDT450.0016.8616.5016.75-1.44-7.87%502,35928.08%
MSFT240816C004600002024-04-12 10:22AM EDT460.0013.4013.1513.40-1.37-9.28%81,53227.62%
MSFT240816C004700002024-04-11 3:25PM EDT470.0011.6510.4510.700.00-492427.35%
MSFT240816C004800002024-04-11 3:59PM EDT480.008.508.208.35-0.85-9.09%6216,04826.97%
MSFT240816C004900002024-04-12 9:32AM EDT490.006.766.306.50+0.66+10.82%51,14026.73%
MSFT240816C005000002024-04-12 10:57AM EDT500.004.954.905.00-0.48-8.84%1551226.50%
MSFT240816C005100002024-04-12 11:24AM EDT510.003.853.703.80+0.15+4.05%6151026.29%
MSFT240816C005200002024-04-12 9:30AM EDT520.002.782.782.91-0.35-11.18%330426.21%
MSFT240816C005300002024-04-11 2:33PM EDT530.002.222.082.150.00-7219125.98%
MSFT240816C005400002024-04-12 10:32AM EDT540.001.591.541.63-0.04-2.45%1377025.97%
MSFT240816C005500002024-04-12 10:17AM EDT550.001.151.081.24+0.09+8.49%1244326.00%
MSFT240816C005600002024-04-09 2:45PM EDT560.000.830.820.960.00-62044326.14%
MSFT240816C005800002024-04-11 3:54PM EDT580.000.530.390.580.00-12255326.45%
MSFT240816C006000002024-04-11 3:11PM EDT600.000.280.160.370.00-378826.98%
MSFT240816C006200002024-04-09 10:20AM EDT620.000.170.100.250.00-21,56927.64%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240816P001850002024-04-08 10:33AM EDT185.000.110.040.190.00-1115953.13%
MSFT240816P001900002024-03-22 1:13PM EDT190.000.110.010.220.00-104751.47%
MSFT240816P001950002024-03-22 1:13PM EDT195.000.130.030.230.00-103750.59%
MSFT240816P002000002024-04-02 2:40PM EDT200.000.170.050.250.00-153652.83%
MSFT240816P002100002024-03-21 12:16PM EDT210.000.160.090.290.00-103150.59%
MSFT240816P002200002024-03-28 12:53PM EDT220.000.230.150.350.00-44248.63%
MSFT240816P002300002024-04-01 10:59AM EDT230.000.350.210.410.00-12046.61%
MSFT240816P002400002024-04-09 2:08PM EDT240.000.350.300.500.00-278844.87%
MSFT240816P002500002024-04-03 3:48PM EDT250.000.450.400.600.00-191243.12%
MSFT240816P002600002024-04-09 11:35AM EDT260.000.580.520.720.00-1026441.38%
MSFT240816P002700002024-04-09 10:36AM EDT270.000.710.670.860.00-833439.69%
MSFT240816P002800002024-04-10 11:04AM EDT280.000.890.840.990.00-113537.77%
MSFT240816P002900002024-04-08 10:07AM EDT290.001.081.061.240.00-216736.45%
MSFT240816P003000002024-04-10 2:31PM EDT300.001.331.321.490.00-618434.88%
MSFT240816P003050002024-04-10 2:29PM EDT305.001.451.481.640.00-67534.13%
MSFT240816P003100002024-04-11 9:42AM EDT310.001.621.661.810.00-116433.40%
MSFT240816P003150002024-04-09 1:45PM EDT315.001.771.872.020.00-721932.76%
MSFT240816P003200002024-04-10 9:38AM EDT320.002.042.162.220.00-376132.02%
MSFT240816P003250002024-04-12 10:39AM EDT325.002.472.422.55+0.52+26.67%191731.62%
MSFT240816P003300002024-04-12 10:07AM EDT330.002.632.722.81+0.40+17.94%120730.90%
MSFT240816P003350002024-04-10 12:22PM EDT335.003.013.003.15+0.08+2.73%239030.33%
MSFT240816P003400002024-04-11 2:34PM EDT340.002.653.353.500.00-332929.69%
MSFT240816P003450002024-04-12 12:02PM EDT345.003.753.803.95+0.42+12.61%327429.19%
MSFT240816P003500002024-04-11 9:46AM EDT350.004.174.254.45+0.39+10.32%21,03528.68%
MSFT240816P003550002024-04-11 10:21AM EDT355.004.504.804.950.00-2227928.07%
MSFT240816P003600002024-04-11 3:04PM EDT360.005.255.405.55+1.05+25.00%21,02427.55%
MSFT240816P003650002024-04-11 3:05PM EDT365.004.756.106.400.00-191,10727.32%
MSFT240816P003700002024-04-11 10:06AM EDT370.006.746.907.05+0.44+6.98%11,05226.63%
MSFT240816P003750002024-04-12 12:31PM EDT375.007.807.757.95+0.74+10.48%165726.22%
MSFT240816P003800002024-04-12 11:35AM EDT380.008.358.708.85+1.35+19.29%677425.66%
MSFT240816P003850002024-04-12 10:24AM EDT385.009.689.809.95-0.12-1.22%13560225.25%
MSFT240816P003900002024-04-11 3:46PM EDT390.008.8511.0511.250.00-71,33524.94%
MSFT240816P003950002024-04-12 11:11AM EDT395.0012.6512.4012.60+2.24+21.52%11186624.53%
MSFT240816P004000002024-04-12 12:02PM EDT400.0013.5213.9514.10+2.37+21.26%111,23224.15%
MSFT240816P004050002024-04-12 9:30AM EDT405.0013.3015.5515.75-0.11-0.82%184423.78%
MSFT240816P004100002024-04-12 10:45AM EDT410.0017.8517.3517.55+3.34+23.02%153,63923.40%
MSFT240816P004150002024-04-12 12:30PM EDT415.0019.1519.3019.50+2.13+12.51%2068623.02%
MSFT240816P004200002024-04-12 11:53AM EDT420.0020.6021.4021.70+1.30+6.74%1987022.72%
MSFT240816P004250002024-04-12 12:21PM EDT425.0023.4523.7524.05+3.50+17.54%401,37322.41%
MSFT240816P004300002024-04-12 12:21PM EDT430.0026.0526.2026.45+3.30+14.51%7929221.96%
MSFT240816P004350002024-04-12 12:24PM EDT435.0028.4528.8529.25+3.90+15.89%2534621.74%
MSFT240816P004400002024-04-11 2:01PM EDT440.0027.6431.7032.050.00-122021.33%
MSFT240816P004450002024-04-04 9:57AM EDT445.0035.3034.7535.20+3.45+10.83%523221.10%
MSFT240816P004500002024-04-11 12:29PM EDT450.0035.1037.9538.500.00-156520.84%
MSFT240816P004600002024-03-25 10:16AM EDT460.0043.7544.9045.600.00-120420.32%
MSFT240816P004700002024-03-12 3:48PM EDT470.0058.0647.3548.100.00-250.00%
MSFT240816P004800002024-03-12 3:44PM EDT480.0066.4054.7556.350.00-210.00%
MSFT240816P004900002024-04-01 11:03AM EDT490.0067.0068.8569.900.00-192417.43%
MSFT240816P005000002024-03-26 2:29PM EDT500.0077.4577.6078.600.00-603013.28%
MSFT240816P005200002024-04-08 10:16AM EDT520.0094.0096.9098.350.00-500.00%
MSFT240816P005400002024-03-13 2:17PM EDT540.00122.80116.85118.350.00--00.00%
MSFT240816P005600002024-03-13 3:56PM EDT560.00144.69136.85138.350.00-100.00%
MSFT240816P005800002024-04-05 3:14PM EDT580.00155.23157.00158.550.00-1121.90%
MSFT240816P006000002024-04-04 3:54PM EDT600.00180.87176.95178.550.00-1023.93%