Italia markets open in 5 hours 52 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 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT241220C001250002024-04-26 9:33AM EDT125.00286.14301.05305.100.00-14892.99%
MSFT241220C001300002024-04-26 9:33AM EDT130.00281.44296.20300.500.00-11391.92%
MSFT241220C001350002024-03-04 2:06PM EDT135.00286.75287.00291.150.00-1171.12%
MSFT241220C001400002023-12-22 11:57AM EDT140.00238.61264.50268.900.00-110.00%
MSFT241220C001450002023-09-13 9:35AM EDT145.00197.00187.50191.500.00-230.00%
MSFT241220C001500002023-10-02 3:50PM EDT150.00178.15200.50205.000.00-350.00%
MSFT241220C001550002023-11-14 10:38AM EDT155.00220.00218.00222.000.00-890.00%
MSFT241220C001600002024-05-06 11:30AM EDT160.00253.29267.05271.150.00-445480.60%
MSFT241220C001650002023-11-03 1:56PM EDT165.00197.00214.00218.400.00-160.00%
MSFT241220C001700002023-11-10 2:13PM EDT170.00205.44209.00213.500.00-11130.00%
MSFT241220C001750002024-04-19 3:29PM EDT175.00229.370.000.000.00-13490.00%
MSFT241220C001800002023-11-13 11:48AM EDT180.00197.00201.75204.450.00-11640.00%
MSFT241220C001850002023-11-10 12:50PM EDT185.00190.76195.00200.000.00-101760.00%
MSFT241220C001900002024-02-13 4:05PM EDT190.00221.37239.25243.500.00-1516475.81%
MSFT241220C001950002024-01-26 12:23PM EDT195.00217.23220.15224.450.00-10810.00%
MSFT241220C002000002024-05-08 1:58PM EDT200.00216.95228.50232.550.00-395468.99%
MSFT241220C002050002024-04-09 12:13PM EDT205.00225.95210.75214.150.00-180.00%
MSFT241220C002100002024-04-10 9:33AM EDT210.00218.03206.20209.700.00-11170.00%
MSFT241220C002150002024-02-07 2:11PM EDT215.00204.40197.35200.750.00-10650.00%
MSFT241220C002200002024-02-15 10:34AM EDT220.00196.62202.00206.550.00-136345.56%
MSFT241220C002250002024-05-14 3:21PM EDT225.00198.35205.15208.450.00-249763.18%
MSFT241220C002300002024-03-25 3:00PM EDT230.00202.13184.45188.950.00-11730.00%
MSFT241220C002350002024-05-14 3:20PM EDT235.00188.79195.60198.850.00-358960.63%
MSFT241220C002400002024-05-14 3:20PM EDT240.00183.99190.00194.100.00-2418658.45%
MSFT241220C002450002024-05-14 3:39PM EDT245.00178.74186.00189.400.00-4421158.22%
MSFT241220C002500002024-05-14 2:58PM EDT250.00174.01181.25184.550.00-1015656.93%
MSFT241220C002550002024-05-14 3:50PM EDT255.00169.17176.45179.850.00-139755.76%
MSFT241220C002600002024-04-17 3:43PM EDT260.00161.86166.25170.700.00-230048.70%
MSFT241220C002650002024-05-14 3:34PM EDT265.00159.89166.95170.500.00-1326253.56%
MSFT241220C002700002024-05-08 12:19PM EDT270.00150.55162.20165.550.00-517152.20%
MSFT241220C002750002024-05-13 11:50AM EDT275.00158.35157.45160.80+10.72+7.26%140651.03%
MSFT241220C002800002024-05-14 3:55PM EDT280.00145.84152.75155.900.00-1032452.47%
MSFT241220C002850002024-04-25 11:14AM EDT285.00119.90148.05151.450.00-1227051.70%
MSFT241220C002900002024-04-30 2:00PM EDT290.00117.90143.30146.750.00-426650.52%
MSFT241220C002950002024-05-15 2:22PM EDT295.00138.82138.65141.950.00-1110949.18%
MSFT241220C003000002024-05-20 9:46AM EDT300.00135.07133.95137.40+1.35+1.01%157148.22%
MSFT241220C003050002024-05-17 3:10PM EDT305.00125.00129.30132.750.00-114847.10%
MSFT241220C003100002024-05-09 3:21PM EDT310.00113.72124.70128.100.00-122645.97%
MSFT241220C003150002024-04-29 11:41AM EDT315.0099.60121.10123.450.00-223044.83%
MSFT241220C003200002024-05-15 3:30PM EDT320.00115.57116.50118.800.00-138743.69%
MSFT241220C003250002024-05-13 10:09AM EDT325.00100.58112.00114.400.00-147942.86%
MSFT241220C003300002024-05-17 12:41PM EDT330.00102.20106.50109.700.00-253541.63%
MSFT241220C003350002024-05-16 12:13PM EDT335.00101.28103.00105.450.00-570240.93%
MSFT241220C003400002024-05-20 2:04PM EDT340.0099.1798.60100.90+3.19+3.32%630739.85%
MSFT241220C003450002024-05-09 2:49PM EDT345.0083.1594.2595.450.00-134237.75%
MSFT241220C003500002024-05-16 10:14AM EDT350.0088.7289.9591.300.00-11,39137.11%
MSFT241220C003550002024-05-16 3:35PM EDT355.0082.9185.7087.850.00-176037.15%
MSFT241220C003600002024-05-17 3:52PM EDT360.0077.7581.5582.250.00-11,29334.92%
MSFT241220C003650002024-05-15 10:26AM EDT365.0073.0077.4578.150.00-296234.22%
MSFT241220C003700002024-05-20 2:05PM EDT370.0073.7272.5074.75+2.34+3.28%586934.15%
MSFT241220C003750002024-05-17 12:40PM EDT375.0065.0069.5570.850.00-453133.53%
MSFT241220C003800002024-05-17 3:48PM EDT380.0062.0565.7066.300.00-11,26232.27%
MSFT241220C003850002024-05-15 11:51AM EDT385.0060.0061.9563.200.00-144132.27%
MSFT241220C003900002024-05-20 12:54PM EDT390.0059.0158.3060.15+1.11+1.92%362732.23%
MSFT241220C003950002024-05-20 3:53PM EDT395.0054.7054.8056.80+2.03+3.85%140331.85%
MSFT241220C004000002024-05-20 3:53PM EDT400.0051.3051.3552.20+3.18+6.61%341,33930.37%
MSFT241220C004050002024-05-20 3:59PM EDT405.0048.1948.0048.80+4.19+9.52%965629.83%
MSFT241220C004100002024-05-20 3:59PM EDT410.0044.8944.8045.40+3.73+9.06%132,16629.23%
MSFT241220C004150002024-05-20 1:29PM EDT415.0041.6040.7542.70+3.60+9.47%2191129.11%
MSFT241220C004200002024-05-20 3:56PM EDT420.0038.7738.7539.80+2.73+7.57%392,17928.76%
MSFT241220C004250002024-05-20 1:04PM EDT425.0036.6035.9036.80+3.58+10.84%721,22628.25%
MSFT241220C004300002024-05-20 2:58PM EDT430.0033.2533.1533.70+2.50+8.13%131,91327.59%
MSFT241220C004350002024-05-20 11:48AM EDT435.0030.6530.6031.35+1.75+6.06%653627.42%
MSFT241220C004400002024-05-20 1:36PM EDT440.0028.2528.2528.85+2.26+8.70%92,69827.06%
MSFT241220C004450002024-05-20 2:50PM EDT445.0025.7525.9026.75+1.20+4.89%1560126.92%
MSFT241220C004500002024-05-20 3:58PM EDT450.0023.6323.7024.50+2.38+11.20%1032,53926.58%
MSFT241220C004550002024-05-17 9:30AM EDT455.0020.4520.8522.200.00-134726.11%
MSFT241220C004600002024-05-17 10:28AM EDT460.0017.8519.6520.200.00-12,80425.80%
MSFT241220C004700002024-05-20 10:51AM EDT470.0016.0816.1017.05+1.73+12.06%21,88325.60%
MSFT241220C004750002024-05-20 3:59PM EDT475.0014.7514.5015.40+1.85+14.34%3158225.31%
MSFT241220C004800002024-05-20 3:48PM EDT480.0013.1213.0513.35+1.44+12.33%381,05324.58%
MSFT241220C004850002024-05-20 10:05AM EDT485.0011.9511.7012.50+0.95+8.64%1824324.82%
MSFT241220C004900002024-05-20 3:51PM EDT490.0010.5010.4511.00+1.37+15.01%1692324.38%
MSFT241220C004950002024-05-20 2:33PM EDT495.009.399.309.60+0.44+4.92%959923.93%
MSFT241220C005000002024-05-20 2:58PM EDT500.008.458.258.70+1.10+14.97%143,00723.88%
MSFT241220C005050002024-05-15 3:22PM EDT505.007.557.308.000.00-330023.98%
MSFT241220C005100002024-05-15 11:46AM EDT510.006.526.456.90+0.12+1.87%154223.56%
MSFT241220C005150002024-05-20 11:37AM EDT515.005.815.706.20+0.86+17.37%1133523.50%
MSFT241220C005200002024-05-20 10:05AM EDT520.005.295.055.45+0.73+16.01%340823.29%
MSFT241220C005250002024-05-20 3:05PM EDT525.004.534.454.80+0.03+0.67%1257323.14%
MSFT241220C005300002024-05-20 10:40AM EDT530.003.903.904.35+0.50+14.71%549023.18%
MSFT241220C005350002024-05-15 10:27AM EDT535.003.403.403.75+0.23+7.26%11,59322.92%
MSFT241220C005400002024-05-17 10:52AM EDT540.003.103.003.35+0.40+14.81%63,43622.90%
MSFT241220C005500002024-05-20 2:02PM EDT550.002.392.322.52+0.42+21.32%731822.58%
MSFT241220C005600002024-05-20 9:51AM EDT560.001.821.811.98-0.08-4.21%1241822.53%
MSFT241220C005700002024-05-20 11:51AM EDT570.001.401.411.55+0.22+18.64%191922.50%
MSFT241220C005800002024-05-20 11:27AM EDT580.001.101.021.22+0.15+15.79%123722.50%
MSFT241220C006000002024-05-20 12:56PM EDT600.000.670.620.79+0.05+8.06%1537222.72%
MSFT241220C006200002024-05-16 1:00PM EDT620.000.430.370.460.00-4068122.58%
MSFT241220C006400002024-05-20 2:05PM EDT640.000.400.210.39+0.15+60.00%23423.63%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT241220P001250002024-05-17 10:39AM EDT125.000.020.010.030.00-12,74750.78%
MSFT241220P001300002024-02-01 2:37PM EDT130.000.060.000.210.00-1045857.23%
MSFT241220P001350002024-02-21 4:33PM EDT135.000.080.000.200.00-201,63855.18%
MSFT241220P001400002024-05-16 2:21PM EDT140.000.040.010.110.00-11,96950.98%
MSFT241220P001450002024-02-07 3:40PM EDT145.000.090.030.170.00-132,32051.86%
MSFT241220P001500002024-05-15 9:30AM EDT150.000.050.000.120.00-11,57351.27%
MSFT241220P001550002024-05-02 2:42PM EDT155.000.100.050.340.00-11,52752.44%
MSFT241220P001600002024-05-09 9:30AM EDT160.000.090.010.580.00-291653.47%
MSFT241220P001650002024-05-09 9:30AM EDT165.000.100.000.350.00-11,08052.98%
MSFT241220P001700002024-05-09 1:09PM EDT170.000.090.000.360.00-2032451.61%
MSFT241220P001750002024-05-10 12:26PM EDT175.000.100.000.370.00-775550.24%
MSFT241220P001800002024-05-15 3:50PM EDT180.000.100.000.380.00-295348.93%
MSFT241220P001850002024-05-17 3:02PM EDT185.000.120.100.190.00-51,11343.60%
MSFT241220P001900002024-04-30 2:28PM EDT190.000.290.100.210.00-143342.82%
MSFT241220P001950002024-05-01 3:26PM EDT195.000.350.100.220.00-132541.75%
MSFT241220P002000002024-05-16 10:04AM EDT200.000.180.100.240.00-11,06840.92%
MSFT241220P002050002024-05-17 3:03PM EDT205.000.170.100.270.00-352140.26%
MSFT241220P002100002024-05-17 3:04PM EDT210.000.220.140.290.00-330939.38%
MSFT241220P002150002024-05-17 3:05PM EDT215.000.270.140.320.00-337738.67%
MSFT241220P002200002024-05-17 3:05PM EDT220.000.290.170.360.00-571738.04%
MSFT241220P002250002024-05-17 3:07PM EDT225.000.320.200.390.00-1269537.26%
MSFT241220P002300002024-05-17 3:08PM EDT230.000.390.240.440.00-266736.69%
MSFT241220P002350002024-05-17 3:15PM EDT235.000.440.330.470.00-267235.86%
MSFT241220P002400002024-05-17 3:16PM EDT240.000.490.340.540.00-288735.41%
MSFT241220P002450002024-05-17 3:17PM EDT245.000.530.400.590.00-21,26934.72%
MSFT241220P002500002024-05-17 3:17PM EDT250.000.630.470.640.00-17471934.00%
MSFT241220P002550002024-05-15 10:43AM EDT255.000.740.530.740.00-245133.63%
MSFT241220P002600002024-05-17 1:49PM EDT260.000.800.620.790.00-246332.84%
MSFT241220P002650002024-05-20 3:54PM EDT265.000.760.720.89-0.27-26.21%358432.35%
MSFT241220P002700002024-05-16 9:37AM EDT270.000.910.800.98-0.04-4.21%136631.75%
MSFT241220P002750002024-05-15 2:44PM EDT275.001.060.911.080.00-21,84731.17%
MSFT241220P002800002024-05-13 10:03AM EDT280.001.511.011.210.00-290730.68%
MSFT241220P002850002024-05-20 9:48AM EDT285.001.281.141.32-0.03-2.29%162530.05%
MSFT241220P002900002024-05-17 12:44PM EDT290.001.541.281.480.00-1123729.58%
MSFT241220P002950002024-05-20 10:07AM EDT295.001.561.501.64-0.41-20.81%163529.06%
MSFT241220P003000002024-05-20 2:02PM EDT300.001.721.611.79-0.19-9.95%222,21328.46%
MSFT241220P003050002024-05-20 10:01AM EDT305.001.901.802.03-0.25-11.63%534428.08%
MSFT241220P003100002024-05-20 2:01PM EDT310.002.031.992.21-0.33-13.98%21,84127.47%
MSFT241220P003150002024-05-15 2:22PM EDT315.002.462.242.470.00-1339527.03%
MSFT241220P003200002024-05-20 3:56PM EDT320.002.652.512.75-0.39-12.83%161526.58%
MSFT241220P003250002024-05-20 9:56AM EDT325.002.912.803.00-0.44-13.13%162225.99%
MSFT241220P003300002024-05-17 12:25PM EDT330.003.803.153.350.00-111,44325.56%
MSFT241220P003350002024-05-16 10:18AM EDT335.003.873.503.850.00-188525.35%
MSFT241220P003400002024-05-20 10:30AM EDT340.004.153.954.30-0.50-10.75%32,26424.95%
MSFT241220P003450002024-05-20 12:09PM EDT345.004.554.404.70-0.70-13.33%264024.40%
MSFT241220P003500002024-05-20 3:12PM EDT350.005.204.955.30-0.80-13.33%43,11524.09%
MSFT241220P003550002024-05-20 9:38AM EDT355.006.055.505.95-0.60-9.02%165723.77%
MSFT241220P003600002024-05-20 1:23PM EDT360.006.426.256.60-0.90-12.30%201,55323.36%
MSFT241220P003650002024-05-20 10:50AM EDT365.007.207.007.40-1.00-12.20%115,49523.05%
MSFT241220P003700002024-05-20 9:50AM EDT370.008.007.858.25-1.05-11.60%171322.72%
MSFT241220P003750002024-05-17 12:33PM EDT375.0010.228.809.200.00-61,02322.39%
MSFT241220P003800002024-05-17 12:41PM EDT380.0010.009.7510.20-1.40-12.28%11,03722.03%
MSFT241220P003850002024-05-20 1:23PM EDT385.0011.1911.0511.35-1.41-11.19%1663721.73%
MSFT241220P003900002024-05-20 3:00PM EDT390.0012.5912.3012.60-1.34-9.62%1363421.42%
MSFT241220P003950002024-05-20 10:14AM EDT395.0013.7313.4513.95-2.01-12.77%31,40121.10%
MSFT241220P004000002024-05-20 3:09PM EDT400.0015.3014.8515.40-2.03-11.71%1011,44720.77%
MSFT241220P004050002024-05-20 10:17AM EDT405.0016.8416.3017.75-1.66-8.97%555021.09%
MSFT241220P004100002024-05-20 12:21PM EDT410.0018.5017.7018.70-2.00-9.76%41,47520.13%
MSFT241220P004150002024-05-20 10:34AM EDT415.0020.3019.9020.55-1.07-5.01%192919.81%
MSFT241220P004200002024-05-20 11:03AM EDT420.0022.5021.5522.50-2.41-9.67%881419.45%
MSFT241220P004250002024-05-20 11:58AM EDT425.0024.5523.6525.60-1.14-4.44%11,65219.87%
MSFT241220P004300002024-05-20 11:58AM EDT430.0026.8226.0026.90-2.58-8.78%32,69718.78%
MSFT241220P004350002024-05-20 12:47PM EDT435.0028.6828.3029.30-1.07-3.60%319018.42%
MSFT241220P004400002024-05-15 11:44AM EDT440.0032.5530.7531.85-1.33-3.93%373418.04%
MSFT241220P004450002024-05-20 2:57PM EDT445.0034.5533.4034.55-0.05-0.14%824017.65%
MSFT241220P004500002024-05-20 10:53AM EDT450.0037.4036.5537.60-2.72-6.78%15294217.40%
MSFT241220P004550002024-05-14 3:59PM EDT455.0046.4538.6040.600.00-3413616.96%
MSFT241220P004600002024-05-14 2:56PM EDT460.0049.9742.6043.750.00-41716.50%
MSFT241220P004700002024-04-25 11:13AM EDT470.0080.4548.4050.600.00-21315.54%
MSFT241220P004750002024-04-25 10:52AM EDT475.0085.2553.1054.300.00-111315.05%
MSFT241220P004800002024-03-22 2:45PM EDT480.0059.8082.8584.350.00-2538.21%
MSFT241220P004850002024-02-26 4:22PM EDT485.0078.3668.0570.000.00-2122.82%
MSFT241220P004900002024-05-20 10:12AM EDT490.0065.9065.1566.40-18.69-22.09%10113.35%
MSFT241220P004950002024-03-12 10:21AM EDT495.0085.2974.2575.700.00-1220.13%
MSFT241220P005000002024-05-15 3:01PM EDT500.0076.8773.4076.400.00-2414.73%
MSFT241220P005050002024-04-24 11:03AM EDT505.0096.7578.2582.000.00-15016.54%
MSFT241220P005100002024-04-17 11:19AM EDT510.0096.7088.0092.000.00-2024.10%
MSFT241220P005150002023-08-25 3:51PM EDT515.00191.97195.50200.500.00-1820106.91%
MSFT241220P005200002024-03-26 2:34PM EDT520.0097.60118.55122.850.00-4045.29%
MSFT241220P005250002024-01-29 12:47PM EDT525.00118.15115.65119.400.00-1038.91%
MSFT241220P005300002023-09-14 1:51PM EDT530.00191.05200.00204.500.00-880101.54%
MSFT241220P005350002023-10-16 12:06PM EDT535.00201.89163.00167.500.00-2070.08%
MSFT241220P005400002024-02-12 10:49AM EDT540.00122.80124.30127.300.00-22034.60%
MSFT241220P005700002024-01-19 12:26PM EDT570.00174.15164.20168.100.00-2049.65%
MSFT241220P005800002024-02-22 2:20PM EDT580.00170.02149.00152.750.00-200.00%
MSFT241220P006000002024-05-15 3:48PM EDT600.00176.57173.90175.600.00-10023.51%
MSFT241220P006200002024-05-15 3:48PM EDT620.00196.59193.90196.550.00-3028.54%