Italia markets open in 5 hours 3 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'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240920C001600002024-01-19 4:16PM EDT160.00241.00246.20249.150.00-230.00%
MSFT240920C001650002023-11-14 4:15PM EDT165.00211.23203.95207.500.00-45450.00%
MSFT240920C001700002024-04-16 10:50AM EDT170.00248.40250.80254.700.00-2220.00%
MSFT240920C001750002024-05-02 12:41PM EDT175.00222.97251.00254.550.00-11089.21%
MSFT240920C001800002023-08-11 9:30AM EDT180.00151.05161.00165.450.00--10.00%
MSFT240920C001850002024-04-08 10:49AM EDT185.00244.85228.05229.350.00-11540.00%
MSFT240920C001900002024-05-13 1:09PM EDT190.00226.55236.10239.850.00-71683.06%
MSFT240920C001950002023-11-10 12:26PM EDT195.00179.00184.40187.650.00--2710.00%
MSFT240920C002000002024-04-29 10:32AM EDT200.00205.80226.50230.050.00-22180.10%
MSFT240920C002050002024-05-13 2:36PM EDT205.00212.47222.30225.350.00-51780.71%
MSFT240920C002100002024-05-03 3:08PM EDT210.00200.03216.50220.400.00-13776.48%
MSFT240920C002150002024-05-09 3:57PM EDT215.00200.45212.45215.500.00-1476.84%
MSFT240920C002200002024-05-17 11:22AM EDT220.00203.19207.55210.600.00-24975.06%
MSFT240920C002250002023-10-11 11:02AM EDT225.00119.60153.65157.000.00-120.00%
MSFT240920C002300002024-03-05 3:19PM EDT230.00178.72190.95194.450.00-3120.00%
MSFT240920C002350002024-01-10 3:13PM EDT235.00156.10190.25193.350.00-1256.64%
MSFT240920C002400002024-01-25 1:11PM EDT240.00172.35175.80178.550.00-550.00%
MSFT240920C002450002024-05-02 12:55PM EDT245.00154.80182.15186.200.00-13364.94%
MSFT240920C002500002024-05-16 11:18AM EDT250.00178.16178.20181.250.00-12,37365.01%
MSFT240920C002550002024-05-06 12:27PM EDT255.00159.25173.30176.350.00-15563.36%
MSFT240920C002600002024-05-14 3:38PM EDT260.00161.36167.50171.450.00-4717560.16%
MSFT240920C002650002024-05-17 3:38PM EDT265.00159.75163.55166.600.00-43360.27%
MSFT240920C002700002024-05-14 1:10PM EDT270.00147.47158.65161.750.00-29158.73%
MSFT240920C002750002024-04-04 10:14AM EDT275.00157.94135.20138.700.00-11900.00%
MSFT240920C002800002024-05-15 9:37AM EDT280.00145.07148.00152.000.00-18354.33%
MSFT240920C002850002024-05-14 10:53AM EDT285.00133.95144.05147.200.00-189854.30%
MSFT240920C002900002024-05-13 10:33AM EDT290.00127.93139.20142.250.00-511552.72%
MSFT240920C002950002024-05-06 12:31PM EDT295.00121.00134.35137.400.00-218551.28%
MSFT240920C003000002024-05-15 2:37PM EDT300.00129.45129.50132.850.00-311350.21%
MSFT240920C003050002024-05-15 11:21AM EDT305.00122.48124.65127.800.00-69952.16%
MSFT240920C003100002024-05-15 11:26AM EDT310.00117.65119.85122.800.00-211550.27%
MSFT240920C003150002024-05-14 2:57PM EDT315.00107.80114.10118.050.00-6418248.92%
MSFT240920C003200002024-05-15 12:22PM EDT320.00107.77110.20113.250.00-166147.46%
MSFT240920C003250002024-05-20 1:01PM EDT325.00107.37105.00108.45+9.18+9.35%126945.99%
MSFT240920C003300002024-05-15 3:28PM EDT330.00100.65100.00103.700.00-119444.61%
MSFT240920C003350002024-05-16 12:13PM EDT335.0095.0095.0598.950.00-532743.22%
MSFT240920C003400002024-05-17 2:58PM EDT340.0092.1091.2094.30+4.45+5.08%159441.99%
MSFT240920C003450002024-05-20 10:55AM EDT345.0087.1086.5088.65+10.30+13.41%11,12739.02%
MSFT240920C003500002024-05-20 12:38PM EDT350.0083.2581.8084.00+6.05+7.84%1674237.80%
MSFT240920C003550002024-05-14 3:57PM EDT355.0070.9577.2579.400.00-1138036.62%
MSFT240920C003600002024-05-16 2:22PM EDT360.0073.7972.0075.70+2.49+3.49%653536.79%
MSFT240920C003650002024-05-16 11:27AM EDT365.0068.1868.2071.200.00-299535.63%
MSFT240920C003700002024-05-16 9:42AM EDT370.0064.7564.8065.900.00-196033.31%
MSFT240920C003750002024-05-16 11:27AM EDT375.0059.5260.4562.150.00-368233.12%
MSFT240920C003800002024-05-20 2:44PM EDT380.0056.5056.3057.35+5.03+9.77%52,68331.44%
MSFT240920C003850002024-05-16 2:26PM EDT385.0049.8552.1053.200.00-21,09230.56%
MSFT240920C003900002024-05-20 9:50AM EDT390.0048.1048.1049.05+4.73+10.91%4497929.59%
MSFT240920C003950002024-05-20 10:23AM EDT395.0044.5044.2545.05+4.91+12.40%2169628.71%
MSFT240920C004000002024-05-20 3:59PM EDT400.0040.8540.5041.45+4.19+11.43%202,31128.18%
MSFT240920C004050002024-05-20 3:59PM EDT405.0036.9735.2537.80+2.02+5.78%461,39127.48%
MSFT240920C004100002024-05-20 3:47PM EDT410.0033.6233.5034.75+3.48+11.55%131,62227.29%
MSFT240920C004150002024-05-20 3:54PM EDT415.0030.3530.3031.00+2.95+10.77%522,12426.22%
MSFT240920C004200002024-05-20 2:32PM EDT420.0027.1527.4028.05+2.64+10.77%833,23225.85%
MSFT240920C004250002024-05-20 3:48PM EDT425.0024.3824.7024.95+2.53+11.58%2422,49125.18%
MSFT240920C004300002024-05-20 3:59PM EDT430.0021.8022.0022.30+2.25+11.51%721,65724.81%
MSFT240920C004350002024-05-20 3:46PM EDT435.0019.2619.4519.75+2.06+11.98%1151,53624.38%
MSFT240920C004400002024-05-20 3:41PM EDT440.0017.1017.2017.45+2.05+13.62%342,67724.04%
MSFT240920C004450002024-05-20 3:44PM EDT445.0015.0515.0015.45+1.95+14.89%9573523.84%
MSFT240920C004500002024-05-20 3:59PM EDT450.0013.1213.0513.55+1.67+14.59%382,68623.58%
MSFT240920C004550002024-05-20 3:01PM EDT455.0011.1511.1511.90+1.50+15.54%3501,42023.42%
MSFT240920C004600002024-05-20 3:59PM EDT460.009.809.7510.30+1.40+16.67%694,16223.15%
MSFT240920C004650002024-05-20 1:09PM EDT465.008.458.308.90+1.30+18.18%7280822.94%
MSFT240920C004700002024-05-20 3:48PM EDT470.007.207.107.65+1.10+18.03%691,96522.74%
MSFT240920C004750002024-05-20 2:50PM EDT475.005.956.006.30+1.05+21.43%4078522.22%
MSFT240920C004800002024-05-20 3:59PM EDT480.005.135.055.35+0.78+17.93%674,89822.06%
MSFT240920C004850002024-05-20 3:47PM EDT485.004.204.254.50+0.59+16.34%40434621.87%
MSFT240920C004900002024-05-20 3:36PM EDT490.003.493.503.75+0.54+18.31%1576021.67%
MSFT240920C005000002024-05-20 3:56PM EDT500.002.502.402.59+0.57+29.53%872,83121.39%
MSFT240920C005050002024-05-20 3:01PM EDT505.001.941.962.30+0.29+17.58%246321.65%
MSFT240920C005100002024-05-20 3:29PM EDT510.001.601.601.93-0.02-1.23%653921.61%
MSFT240920C005150002024-05-16 3:24PM EDT515.001.201.301.470.00-654321.14%
MSFT240920C005200002024-05-20 3:55PM EDT520.001.101.081.21+0.19+20.88%234821.08%
MSFT240920C005250002024-05-20 2:47PM EDT525.000.870.850.98+0.17+24.29%243420.97%
MSFT240920C005300002024-05-13 10:24AM EDT530.000.760.690.84+0.20+35.71%132221.11%
MSFT240920C005350002024-05-20 3:55PM EDT535.000.570.580.67-0.01-1.72%459620.98%
MSFT240920C005400002024-05-20 10:21AM EDT540.000.480.480.59-0.02-4.00%473321.22%
MSFT240920C005500002024-05-17 9:48AM EDT550.000.360.300.40+0.02+5.88%538421.22%
MSFT240920C005600002024-05-15 10:27AM EDT560.000.230.190.290.00-2023721.46%
MSFT240920C005700002024-05-17 9:30AM EDT570.000.230.120.220.00-129721.80%
MSFT240920C005800002024-05-16 11:04AM EDT580.000.120.090.170.00-1619122.19%
MSFT240920C006000002024-05-16 9:30AM EDT600.000.060.070.14-0.05-45.45%374723.73%
MSFT240920C006200002024-05-20 3:37PM EDT620.000.060.050.22+0.03+100.00%861427.05%
MSFT240920C006400002024-04-24 10:57AM EDT640.000.110.000.550.00-508332.69%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240920P001600002024-05-14 11:37AM EDT160.000.020.010.050.00-501,79955.86%
MSFT240920P001650002024-05-16 10:13AM EDT165.000.020.010.040.00-249253.13%
MSFT240920P001700002024-04-25 9:44AM EDT170.000.080.000.040.00-124650.78%
MSFT240920P001750002024-02-28 3:11PM EDT175.000.160.000.630.00-6014064.94%
MSFT240920P001800002024-04-30 10:34AM EDT180.000.070.000.080.00-3031250.59%
MSFT240920P001850002024-04-30 10:33AM EDT185.000.050.020.080.00-2523750.20%
MSFT240920P001900002024-04-30 10:32AM EDT190.000.060.020.090.00-2032651.47%
MSFT240920P001950002024-04-30 10:31AM EDT195.000.110.020.540.00-202,47456.74%
MSFT240920P002000002024-05-16 11:33AM EDT200.000.050.010.090.00-12,69848.44%
MSFT240920P002050002024-05-14 11:46AM EDT205.000.040.000.300.00-123,00553.81%
MSFT240920P002100002024-05-14 11:46AM EDT210.000.060.000.110.00-123,00346.39%
MSFT240920P002150002024-05-15 10:42AM EDT215.000.060.000.110.00-21,84945.02%
MSFT240920P002200002024-05-10 12:35PM EDT220.000.100.000.120.00-141,09943.95%
MSFT240920P002250002024-05-15 11:42AM EDT225.000.080.050.130.00-18038642.97%
MSFT240920P002300002024-05-16 12:43PM EDT230.000.100.000.140.00-11,38941.94%
MSFT240920P002350002024-05-15 12:39PM EDT235.000.100.040.130.00-143840.23%
MSFT240920P002400002024-05-20 10:27AM EDT240.000.100.080.15-0.06-37.50%441039.55%
MSFT240920P002450002024-05-20 10:43AM EDT245.000.100.060.14-0.13-56.52%91049637.94%
MSFT240920P002500002024-05-14 10:49AM EDT250.000.210.080.180.00-31,94137.79%
MSFT240920P002550002024-05-14 1:41PM EDT255.000.230.100.200.00-327336.96%
MSFT240920P002600002024-05-14 2:39PM EDT260.000.250.120.220.00-674736.08%
MSFT240920P002650002024-05-15 3:55PM EDT265.000.230.140.250.00-542835.40%
MSFT240920P002700002024-05-14 1:51PM EDT270.000.330.170.270.00-21,20134.47%
MSFT240920P002750002024-05-16 10:04AM EDT275.000.290.200.300.00-11,48033.72%
MSFT240920P002800002024-05-17 1:30PM EDT280.000.360.240.340.00-13,03433.03%
MSFT240920P002850002024-05-20 12:53PM EDT285.000.340.280.38-0.06-15.00%10147632.28%
MSFT240920P002900002024-05-20 1:02PM EDT290.000.360.330.44-0.11-23.40%983131.71%
MSFT240920P002950002024-05-17 12:48PM EDT295.000.540.410.480.00-1284230.87%
MSFT240920P003000002024-05-17 3:57PM EDT300.000.630.440.540.00-4133,82730.18%
MSFT240920P003050002024-05-17 11:50AM EDT305.000.670.530.610.00-11,49729.52%
MSFT240920P003100002024-05-17 3:59PM EDT310.000.760.590.700.00-91,10828.92%
MSFT240920P003150002024-05-17 3:51PM EDT315.000.860.670.790.00-11,11928.26%
MSFT240920P003200002024-05-20 1:13PM EDT320.000.820.770.89-0.16-16.33%62,75227.58%
MSFT240920P003250002024-05-20 12:42PM EDT325.000.940.651.00-0.19-16.81%11,90326.89%
MSFT240920P003300002024-05-20 9:54AM EDT330.001.101.051.13-0.19-14.73%43,06326.24%
MSFT240920P003350002024-05-20 1:32PM EDT335.001.251.201.29-0.23-15.54%131,40825.64%
MSFT240920P003400002024-05-20 1:48PM EDT340.001.471.361.50-0.24-14.04%192,92125.14%
MSFT240920P003450002024-05-20 10:30AM EDT345.001.641.541.70-0.27-14.14%82,69924.51%
MSFT240920P003500002024-05-20 12:09PM EDT350.001.901.811.94-0.38-16.67%303,68423.91%
MSFT240920P003550002024-05-20 1:20PM EDT355.002.092.092.25-0.26-11.06%81,17823.41%
MSFT240920P003600002024-05-20 2:20PM EDT360.002.612.482.62-0.59-18.44%304,31522.95%
MSFT240920P003650002024-05-20 3:24PM EDT365.003.002.853.05-0.28-8.54%82,92122.49%
MSFT240920P003700002024-05-20 2:22PM EDT370.003.503.353.60-0.77-18.03%1241,74322.14%
MSFT240920P003750002024-05-20 3:58PM EDT375.004.103.904.15-0.76-15.64%781,90421.64%
MSFT240920P003800002024-05-20 2:28PM EDT380.004.804.604.85-0.84-14.89%72,15021.25%
MSFT240920P003850002024-05-20 3:24PM EDT385.005.585.355.65-1.02-15.45%162,01420.86%
MSFT240920P003900002024-05-20 3:12PM EDT390.006.606.356.55-1.32-16.67%1533,21120.45%
MSFT240920P003950002024-05-20 10:57AM EDT395.007.747.108.15-1.16-13.03%1310,82720.78%
MSFT240920P004000002024-05-20 3:57PM EDT400.008.758.308.85-1.85-17.45%1562,97919.77%
MSFT240920P004050002024-05-20 3:53PM EDT405.0010.269.9010.20-1.64-13.78%2010,71619.40%
MSFT240920P004100002024-05-20 1:42PM EDT410.0011.7011.4511.75-1.83-13.53%111,52319.05%
MSFT240920P004150002024-05-20 3:48PM EDT415.0013.6113.0013.50-1.74-11.34%16195218.72%
MSFT240920P004200002024-05-20 12:35PM EDT420.0015.2015.0515.45-2.42-13.73%301,98118.40%
MSFT240920P004250002024-05-20 10:15AM EDT425.0017.7017.2017.50-2.22-11.14%341,64517.96%
MSFT240920P004300002024-05-20 11:32AM EDT430.0019.9019.5519.80-2.88-12.64%13,23717.55%
MSFT240920P004350002024-05-20 3:57PM EDT435.0022.6522.0522.40-2.41-9.62%1,0321,02617.22%
MSFT240920P004400002024-05-20 10:00AM EDT440.0024.6424.7025.20-1.76-6.67%31,02216.85%
MSFT240920P004450002024-05-20 10:09AM EDT445.0028.4127.6028.40-8.24-22.48%68416.66%
MSFT240920P004500002024-05-16 3:48PM EDT450.0034.4030.7531.600.00-452916.21%
MSFT240920P004550002024-05-20 3:03PM EDT455.0035.3534.1535.00-1.95-5.23%121015.70%
MSFT240920P004600002024-05-16 3:57PM EDT460.0041.5537.7038.650.00-31915.20%
MSFT240920P004650002024-05-03 10:00AM EDT465.0061.1041.5542.500.00-1214.62%
MSFT240920P004700002024-03-25 2:16PM EDT470.0052.3562.5064.750.00-12537.11%
MSFT240920P004750002024-05-16 1:26PM EDT475.0053.1549.9550.900.00-151513.47%
MSFT240920P004800002024-05-15 11:08AM EDT480.0059.0954.4055.450.00-1013.06%
MSFT240920P004850002024-04-18 10:06AM EDT485.0078.8063.0067.000.00-14026.13%
MSFT240920P004900002024-05-03 10:19AM EDT490.0084.9763.2065.350.00-1014.39%
MSFT240920P005000002024-05-15 3:16PM EDT500.0076.2673.2076.350.00-1219.26%
MSFT240920P005050002024-04-15 9:50AM EDT505.0080.1084.7087.700.00-2031.72%
MSFT240920P005100002024-05-15 3:17PM EDT510.0086.9583.2085.400.00-510017.76%
MSFT240920P005150002023-09-14 11:05AM EDT515.00174.97185.00189.500.00-440129.97%
MSFT240920P005200002024-05-10 10:01AM EDT520.00107.2093.2097.000.00-2024.44%
MSFT240920P005250002024-04-04 1:18PM EDT525.0097.13117.55119.050.00-4050.89%
MSFT240920P005300002024-05-15 3:48PM EDT530.00106.57103.20107.000.00-6226.13%
MSFT240920P005350002024-05-15 3:48PM EDT535.00111.59108.20110.350.00-2021.18%
MSFT240920P005400002024-01-05 3:51PM EDT540.00173.00127.15130.300.00-1049.59%
MSFT240920P005700002024-05-15 3:48PM EDT570.00146.54143.20147.000.00-1032.35%
MSFT240920P005800002024-05-15 3:48PM EDT580.00156.56153.20155.400.00-1027.37%
MSFT240920P006200002024-03-26 2:32PM EDT620.00196.85218.20222.850.00-6077.86%