Italia Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
421,02-6,91 (-1,61%)
In data: 02:04PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT241018C002100002024-04-01 9:37AM EDT210.00222.02215.90217.350.00-2469.80%
MSFT241018C002500002024-02-27 2:31PM EDT250.00162.78175.55179.500.00--357.20%
MSFT241018C002600002024-02-22 2:16PM EDT260.00158.50174.95178.800.00-2171.64%
MSFT241018C002700002024-02-26 3:59PM EDT270.00148.61157.80160.950.00-2354.26%
MSFT241018C002800002024-03-21 11:51AM EDT280.00156.94148.95150.300.00--551.31%
MSFT241018C002900002024-03-18 9:37AM EDT290.00137.16139.75141.050.00-51450.46%
MSFT241018C003000002024-03-26 12:51PM EDT300.00133.00130.20131.500.00-14147.82%
MSFT241018C003050002024-03-19 11:12AM EDT305.00126.46125.95126.800.00-25046.62%
MSFT241018C003100002024-03-27 10:23AM EDT310.00121.00121.45122.400.00-14045.86%
MSFT241018C003150002024-04-11 1:14PM EDT315.00121.68116.80117.850.00-52944.85%
MSFT241018C003200002024-04-03 9:30AM EDT320.00111.03112.30113.200.00-11343.68%
MSFT241018C003250002024-04-02 3:31PM EDT325.00108.32107.85108.850.00-15042.91%
MSFT241018C003300002024-04-04 10:47AM EDT330.00107.55103.60104.350.00-12541.90%
MSFT241018C003350002024-04-11 1:34PM EDT335.00104.7099.1099.900.00-13840.93%
MSFT241018C003400002024-04-09 11:49AM EDT340.0097.3094.6095.150.00-107839.57%
MSFT241018C003450002024-04-09 9:36AM EDT345.0094.4590.3091.150.00-27639.09%
MSFT241018C003500002024-04-02 9:34AM EDT350.0085.1586.1587.000.00-14738.38%
MSFT241018C003550002024-04-01 1:09PM EDT355.0083.3082.1582.750.00-514537.52%
MSFT241018C003600002024-04-10 9:51AM EDT360.0077.9077.9078.800.00-213536.93%
MSFT241018C003650002024-04-10 10:55AM EDT365.0073.1073.9574.600.00-216136.03%
MSFT241018C003700002024-04-11 11:17AM EDT370.0071.9069.8570.450.00-212035.14%
MSFT241018C003750002024-04-10 12:23PM EDT375.0064.7566.3066.800.00-126634.69%
MSFT241018C003800002024-04-02 11:14AM EDT380.0062.0062.4062.800.00-14333.84%
MSFT241018C003850002024-04-11 3:10PM EDT385.0064.4058.6559.300.00-29333.41%
MSFT241018C003900002024-04-11 3:51PM EDT390.0060.4055.1055.600.00-225432.72%
MSFT241018C003950002024-04-11 12:07PM EDT395.0054.6451.7052.100.00-119832.15%
MSFT241018C004000002024-04-12 1:34PM EDT400.0047.8348.4048.85-5.17-9.75%317231.72%
MSFT241018C004050002024-04-10 3:35PM EDT405.0044.7545.2045.550.00-216931.18%
MSFT241018C004100002024-04-12 11:30AM EDT410.0043.5842.0542.50+0.48+1.11%416830.77%
MSFT241018C004150002024-04-12 11:56AM EDT415.0040.6539.1539.50-1.85-4.35%615530.31%
MSFT241018C004200002024-04-12 1:12PM EDT420.0036.4836.2536.80-3.69-9.19%12020430.03%
MSFT241018C004250002024-04-12 12:55PM EDT425.0033.8733.6534.30-3.53-9.44%4024029.83%
MSFT241018C004300002024-04-12 11:12AM EDT430.0031.6031.1031.45-2.70-7.87%625029.25%
MSFT241018C004350002024-04-12 12:32PM EDT435.0029.4028.7529.00-2.41-7.58%238428.91%
MSFT241018C004400002024-04-12 10:15AM EDT440.0026.7026.4026.70-2.70-9.18%1117328.60%
MSFT241018C004450002024-04-12 10:07AM EDT445.0025.4524.2524.65+1.40+5.82%127228.42%
MSFT241018C004500002024-04-12 1:18PM EDT450.0022.5322.3022.50-1.87-7.66%526928.06%
MSFT241018C004550002024-04-12 11:41AM EDT455.0021.2520.4020.75-0.12-0.56%3220727.94%
MSFT241018C004600002024-04-12 10:59AM EDT460.0019.1518.6518.90-1.80-8.59%386,35327.65%
MSFT241018C004650002024-04-12 12:24PM EDT465.0017.7017.0517.55+0.25+1.43%195427.72%
MSFT241018C004700002024-04-12 12:02PM EDT470.0016.2215.4515.70+0.27+1.69%1027427.24%
MSFT241018C004750002024-04-05 3:37PM EDT475.0015.2214.1014.350.00-536827.13%
MSFT241018C004800002024-04-11 3:50PM EDT480.0013.6012.7513.00-0.85-5.88%1038126.94%
MSFT241018C004850002024-04-12 11:52AM EDT485.0012.1911.6011.80+0.54+4.64%457926.80%
MSFT241018C004900002024-04-11 1:56PM EDT490.0011.5210.4510.650.00-2010026.62%
MSFT241018C004950002024-04-12 1:39PM EDT495.009.459.509.70-1.30-12.09%1120026.57%
MSFT241018C005000002024-04-12 11:12AM EDT500.008.808.508.70+0.55+6.67%128226.38%
MSFT241018C005050002024-04-11 3:41PM EDT505.008.607.707.850.00-2212826.28%
MSFT241018C005100002024-04-12 11:31AM EDT510.007.306.857.05-0.46-5.93%409426.16%
MSFT241018C005200002024-04-12 9:49AM EDT520.006.055.555.70+0.65+12.04%7025525.98%
MSFT241018C005300002024-04-12 10:14AM EDT530.004.904.504.60-0.15-2.97%1515425.86%
MSFT241018C005400002024-04-11 10:21AM EDT540.003.653.603.800.00-12825.93%
MSFT241018C005500002024-04-12 10:30AM EDT550.003.052.782.98-0.18-5.57%2123125.70%
MSFT241018C005600002024-04-12 1:35PM EDT560.002.302.302.40-0.22-8.73%310325.68%
MSFT241018C005700002024-04-11 1:46PM EDT570.001.971.851.940.00-17418225.69%
MSFT241018C005800002024-04-09 10:49AM EDT580.001.401.481.610.00-12925.85%
MSFT241018C005900002024-04-11 3:49PM EDT590.001.351.081.390.00-14926.19%
MSFT241018C006000002024-04-04 9:45AM EDT600.001.040.901.150.00-116526.32%
MSFT241018C006200002024-04-11 3:26PM EDT620.000.680.490.820.00-541626.73%
Opzioni di venditaper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT241018P002100002024-04-02 10:23AM EDT210.000.290.140.43-0.14-32.56%13443.48%
MSFT241018P002200002024-03-05 1:41PM EDT220.000.620.210.520.00-42441.94%
MSFT241018P002300002024-04-10 11:11AM EDT230.000.500.370.750.00-11341.55%
MSFT241018P002400002024-03-08 11:34AM EDT240.000.830.500.820.00-11639.49%
MSFT241018P002500002024-04-11 9:57AM EDT250.000.630.701.070.00-14338.62%
MSFT241018P002600002024-04-12 1:10PM EDT260.001.050.921.20+0.09+9.37%18336.82%
MSFT241018P002700002024-04-04 3:32PM EDT270.001.261.171.420.00-7120435.40%
MSFT241018P002800002024-04-08 9:45AM EDT280.001.481.461.680.00-13334.02%
MSFT241018P002900002024-03-28 10:44AM EDT290.001.651.832.130.00-12633.16%
MSFT241018P003000002024-04-12 10:28AM EDT300.002.292.292.41+0.16+7.51%1032831.52%
MSFT241018P003050002024-04-08 12:01PM EDT305.002.332.582.670.00-721431.01%
MSFT241018P003100002024-04-08 9:44AM EDT310.002.552.802.960.00-123330.50%
MSFT241018P003150002024-04-04 3:09PM EDT315.002.973.053.300.00-415630.05%
MSFT241018P003200002024-04-09 10:38AM EDT320.003.103.453.650.00-3434829.55%
MSFT241018P003250002024-04-10 1:11PM EDT325.003.703.954.050.00-3146529.09%
MSFT241018P003300002024-04-12 1:29PM EDT330.004.554.354.45+1.15+33.82%319828.56%
MSFT241018P003350002024-04-11 11:58AM EDT335.004.054.804.950.00-1311128.14%
MSFT241018P003400002024-04-12 10:14AM EDT340.005.485.305.50+1.23+28.94%1085427.72%
MSFT241018P003450002024-04-11 3:56PM EDT345.004.855.806.000.00-7717627.14%
MSFT241018P003500002024-04-12 1:06PM EDT350.006.656.506.70+1.37+25.95%1863426.80%
MSFT241018P003550002024-04-12 12:52PM EDT355.007.257.257.40+0.95+15.08%818226.36%
MSFT241018P003600002024-04-04 2:54PM EDT360.007.457.908.150.00-1016725.90%
MSFT241018P003650002024-04-12 1:40PM EDT365.009.158.859.10+0.70+8.28%936125.60%
MSFT241018P003700002024-04-10 10:46AM EDT370.009.019.8510.200.00-132125.38%
MSFT241018P003750002024-04-12 10:00AM EDT375.0010.1510.9511.15+1.35+15.34%1028624.88%
MSFT241018P003800002024-04-11 11:43AM EDT380.0011.1512.0012.40+0.65+6.19%231624.62%
MSFT241018P003850002024-04-12 1:48PM EDT385.0013.3513.2513.50+2.50+23.04%1323124.09%
MSFT241018P003900002024-04-12 1:29PM EDT390.0015.2514.6014.85+1.35+9.71%2225223.72%
MSFT241018P003950002024-04-12 1:38PM EDT395.0016.7016.0516.30+3.23+23.98%6362923.34%
MSFT241018P004000002024-04-12 11:52AM EDT400.0016.8417.8018.00+1.69+11.16%4545523.08%
MSFT241018P004050002024-04-12 1:29PM EDT405.0020.2719.6019.85+3.79+23.00%77268122.84%
MSFT241018P004100002024-04-12 11:01AM EDT410.0021.4521.2521.55+3.30+18.18%2032022.36%
MSFT241018P004150002024-04-12 1:38PM EDT415.0024.0223.4023.70+3.94+19.62%29019222.14%
MSFT241018P004200002024-04-12 1:43PM EDT420.0025.9025.6025.85+4.51+21.08%2919721.81%
MSFT241018P004250002024-04-11 2:08PM EDT425.0023.4027.7028.050.00-9950921.40%
MSFT241018P004300002024-04-12 1:47PM EDT430.0030.6130.1030.50+0.41+1.36%48021.07%
MSFT241018P004350002024-04-12 11:14AM EDT435.0032.5032.8033.20+4.41+15.70%378120.82%
MSFT241018P004400002024-04-12 1:42PM EDT440.0036.2535.7036.10+3.50+10.69%15820.61%
MSFT241018P004450002024-04-08 1:43PM EDT445.0036.6538.3538.850.00-1320.14%
MSFT241018P004500002024-04-11 11:30AM EDT450.0039.0441.2042.200.00-141820.06%
MSFT241018P004550002024-03-06 11:41AM EDT455.0059.1941.3542.500.00-2216.97%
MSFT241018P004600002024-04-03 12:29PM EDT460.0046.5147.7048.700.00-110519.30%
MSFT241018P004650002024-03-08 12:22PM EDT465.0061.5048.0549.400.00-12315.93%
MSFT241018P004700002024-03-08 4:52PM EDT470.0066.6651.6053.000.00-28215.21%
MSFT241018P004750002024-04-11 2:59PM EDT475.0052.8158.5559.800.00-12018.38%
MSFT241018P004800002024-03-12 11:12AM EDT480.0069.1559.8061.550.00--114.88%
MSFT241018P004850002024-03-08 1:43PM EDT485.0079.0062.4063.900.00-5620.00%
MSFT241018P005100002024-03-04 2:37PM EDT510.0094.4788.5590.500.00-2017.27%