Italia markets open in 4 hours 48 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0741 +0,0014 (+0,13%) Bitcoin EUR
55.399,01 +1.998,47 (+3,74%) CMC Crypto 200
1.279,93 +9,19 (+0,72%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 210.00 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 60.30% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 220.00 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 59.29% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 240.00 | 195.75 | 166.50 | 171.00 | 0.00 | - | 2 | 1 | 50.93% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 260.00 | 175.00 | 150.50 | 155.50 | 0.00 | - | 1 | 3 | 50.42% |
| MSFT250321C00270000 | 2024-05-01 9:51AM EDT | 270.00 | 135.20 | 139.10 | 142.90 | 0.00 | - | 9 | 26 | 47.10% |
| MSFT250321C00280000 | 2024-05-02 11:21AM EDT | 280.00 | 131.59 | 130.65 | 134.40 | -3.41 | -2.53% | 10 | 7 | 45.74% |
| MSFT250321C00290000 | 2024-05-01 2:08PM EDT | 290.00 | 120.99 | 121.90 | 125.65 | 0.00 | - | 2 | 11 | 44.01% |
| MSFT250321C00300000 | 2024-05-01 10:56AM EDT | 300.00 | 111.70 | 113.45 | 116.50 | 0.00 | - | 1 | 71 | 41.82% |
| MSFT250321C00310000 | 2024-05-01 9:32AM EDT | 310.00 | 102.70 | 105.40 | 108.15 | 0.00 | - | 2 | 15 | 40.38% |
| MSFT250321C00320000 | 2024-05-01 9:37AM EDT | 320.00 | 93.50 | 97.40 | 99.30 | 0.00 | - | 3 | 13 | 38.39% |
| MSFT250321C00330000 | 2024-04-25 12:55PM EDT | 330.00 | 90.00 | 89.55 | 91.15 | 0.00 | - | 1 | 10 | 36.95% |
| MSFT250321C00340000 | 2024-05-01 9:31AM EDT | 340.00 | 77.20 | 82.00 | 84.75 | 0.00 | - | 2 | 21 | 36.84% |
| MSFT250321C00350000 | 2024-04-30 3:59PM EDT | 350.00 | 70.00 | 74.95 | 76.90 | 0.00 | - | 5 | 71 | 35.35% |
| MSFT250321C00360000 | 2024-05-01 10:43AM EDT | 360.00 | 67.64 | 67.95 | 69.25 | 0.00 | - | 11 | 206 | 33.89% |
| MSFT250321C00370000 | 2024-05-02 12:19PM EDT | 370.00 | 60.65 | 60.95 | 62.85 | +1.30 | +2.19% | 1 | 62 | 33.20% |
| MSFT250321C00380000 | 2024-05-02 3:11PM EDT | 380.00 | 56.20 | 55.25 | 57.30 | +4.15 | +7.97% | 3 | 68 | 32.91% |
| MSFT250321C00390000 | 2024-05-02 1:29PM EDT | 390.00 | 49.50 | 49.60 | 51.60 | -0.50 | -1.00% | 6 | 562 | 32.30% |
| MSFT250321C00400000 | 2024-05-02 3:14PM EDT | 400.00 | 44.65 | 44.15 | 45.60 | -0.10 | -0.22% | 26 | 388 | 31.28% |
| MSFT250321C00410000 | 2024-05-02 3:51PM EDT | 410.00 | 39.30 | 38.75 | 40.35 | -1.50 | -3.68% | 6 | 302 | 30.56% |
| MSFT250321C00420000 | 2024-05-02 3:12PM EDT | 420.00 | 34.71 | 34.00 | 35.80 | +1.21 | +3.61% | 15 | 454 | 30.10% |
| MSFT250321C00430000 | 2024-05-02 3:09PM EDT | 430.00 | 30.50 | 29.70 | 30.90 | -1.45 | -4.54% | 13 | 280 | 29.18% |
| MSFT250321C00440000 | 2024-05-02 2:36PM EDT | 440.00 | 26.37 | 25.75 | 27.00 | +0.62 | +2.41% | 8 | 494 | 28.71% |
| MSFT250321C00450000 | 2024-05-02 2:09PM EDT | 450.00 | 22.50 | 22.20 | 23.75 | +0.70 | +3.21% | 29 | 829 | 28.47% |
| MSFT250321C00460000 | 2024-05-02 2:33PM EDT | 460.00 | 19.59 | 19.10 | 21.00 | -0.61 | -3.02% | 22 | 2,191 | 28.38% |
| MSFT250321C00470000 | 2024-05-02 3:31PM EDT | 470.00 | 16.89 | 15.55 | 17.25 | +0.22 | +1.32% | 36 | 243 | 27.33% |
| MSFT250321C00480000 | 2024-05-02 12:11PM EDT | 480.00 | 13.75 | 13.80 | 14.60 | +1.10 | +8.70% | 1 | 330 | 26.86% |
| MSFT250321C00490000 | 2024-05-02 2:33PM EDT | 490.00 | 12.09 | 11.65 | 12.55 | -0.01 | -0.08% | 3 | 116 | 26.66% |
| MSFT250321C00500000 | 2024-05-02 3:48PM EDT | 500.00 | 10.10 | 9.90 | 11.10 | +0.20 | +2.02% | 39 | 474 | 26.79% |
| MSFT250321C00510000 | 2024-05-01 3:15PM EDT | 510.00 | 8.55 | 7.30 | 10.25 | -0.75 | -8.06% | 28 | 729 | 27.34% |
| MSFT250321C00520000 | 2024-04-30 2:26PM EDT | 520.00 | 7.22 | 6.90 | 7.25 | 0.00 | - | 1 | 158 | 25.53% |
| MSFT250321C00530000 | 2024-04-29 3:03PM EDT | 530.00 | 6.70 | 5.80 | 6.10 | 0.00 | - | 4 | 127 | 25.37% |
| MSFT250321C00540000 | 2024-05-01 9:50AM EDT | 540.00 | 4.60 | 4.80 | 5.45 | 0.00 | - | 5 | 680 | 25.66% |
| MSFT250321C00550000 | 2024-04-30 3:53PM EDT | 550.00 | 4.10 | 4.00 | 4.90 | +0.10 | +2.50% | 1 | 279 | 25.97% |
| MSFT250321C00560000 | 2024-05-01 12:05PM EDT | 560.00 | 3.20 | 3.30 | 3.85 | 0.00 | - | 2 | 54 | 25.41% |
| MSFT250321C00570000 | 2024-04-30 1:20PM EDT | 570.00 | 2.83 | 2.68 | 3.45 | -0.27 | -8.71% | 5 | 43 | 25.69% |
| MSFT250321C00580000 | 2024-04-30 10:10AM EDT | 580.00 | 2.70 | 2.26 | 2.52 | 0.00 | - | 1 | 50 | 24.85% |
| MSFT250321C00590000 | 2024-04-26 10:16AM EDT | 590.00 | 3.15 | 1.83 | 2.71 | 0.00 | - | 43 | 164 | 26.08% |
| MSFT250321C00600000 | 2024-05-02 3:03PM EDT | 600.00 | 1.70 | 1.53 | 1.95 | +0.04 | +2.41% | 2 | 70 | 25.21% |
| MSFT250321C00610000 | 2024-04-30 9:46AM EDT | 610.00 | 1.65 | 0.10 | 3.50 | 0.00 | - | 1 | 479 | 29.26% |
| MSFT250321C00620000 | 2024-05-02 10:54AM EDT | 620.00 | 1.19 | 1.04 | 2.45 | -0.08 | -6.30% | 5 | 210 | 27.95% |
| MSFT250321C00640000 | 2024-05-01 10:45AM EDT | 640.00 | 0.80 | 0.30 | 1.11 | 0.00 | - | 23 | 187 | 25.64% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321P00210000 | 2024-05-02 11:20AM EDT | 210.00 | 0.97 | 0.53 | 1.35 | -0.02 | -2.02% | 82 | 480 | 37.27% |
| MSFT250321P00220000 | 2024-04-30 11:13AM EDT | 220.00 | 1.24 | 0.71 | 1.85 | 0.00 | - | 1 | 143 | 36.99% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 230.00 | 2.25 | 0.89 | 2.55 | 0.00 | - | 1 | 56 | 36.95% |
| MSFT250321P00240000 | 2024-04-29 10:14AM EDT | 240.00 | 1.92 | 1.17 | 2.25 | 0.00 | - | 10 | 333 | 33.59% |
| MSFT250321P00250000 | 2024-05-01 10:42AM EDT | 250.00 | 2.25 | 1.49 | 2.82 | 0.00 | - | 12 | 336 | 32.88% |
| MSFT250321P00260000 | 2024-05-01 10:50AM EDT | 260.00 | 2.62 | 1.89 | 2.94 | 0.00 | - | 59 | 224 | 30.87% |
| MSFT250321P00270000 | 2024-05-01 3:06PM EDT | 270.00 | 3.09 | 1.96 | 3.45 | 0.00 | - | 19 | 189 | 29.75% |
| MSFT250321P00280000 | 2024-05-01 3:06PM EDT | 280.00 | 3.75 | 3.05 | 4.10 | 0.00 | - | 1 | 445 | 28.77% |
| MSFT250321P00290000 | 2024-05-02 10:58AM EDT | 290.00 | 4.90 | 4.50 | 4.95 | -0.10 | -2.00% | 49 | 215 | 27.95% |
| MSFT250321P00300000 | 2024-05-02 9:53AM EDT | 300.00 | 5.70 | 4.60 | 5.95 | -0.37 | -6.10% | 52 | 373 | 27.14% |
| MSFT250321P00310000 | 2024-05-02 3:19PM EDT | 310.00 | 6.90 | 6.65 | 7.30 | +0.30 | +4.55% | 48 | 536 | 26.57% |
| MSFT250321P00320000 | 2024-05-02 11:22AM EDT | 320.00 | 8.50 | 8.05 | 9.25 | -0.20 | -2.30% | 240 | 966 | 26.42% |
| MSFT250321P00330000 | 2024-05-02 9:42AM EDT | 330.00 | 10.10 | 8.85 | 11.00 | -0.53 | -4.99% | 1 | 1,173 | 25.72% |
| MSFT250321P00340000 | 2024-05-02 11:31AM EDT | 340.00 | 11.95 | 11.40 | 13.10 | -1.07 | -8.22% | 56 | 1,023 | 25.11% |
| MSFT250321P00350000 | 2024-05-02 12:08PM EDT | 350.00 | 14.25 | 12.45 | 14.50 | +0.46 | +3.34% | 405 | 1,450 | 23.65% |
| MSFT250321P00360000 | 2024-05-02 11:31AM EDT | 360.00 | 17.57 | 15.80 | 17.35 | +1.12 | +6.81% | 76 | 717 | 23.18% |
| MSFT250321P00370000 | 2024-05-01 3:33PM EDT | 370.00 | 19.65 | 19.75 | 20.50 | 0.00 | - | 59 | 1,342 | 22.65% |
| MSFT250321P00380000 | 2024-05-02 3:31PM EDT | 380.00 | 23.40 | 23.20 | 24.10 | +0.35 | +1.52% | 26 | 1,963 | 22.14% |
| MSFT250321P00390000 | 2024-05-02 10:37AM EDT | 390.00 | 28.30 | 26.40 | 28.00 | -0.70 | -2.41% | 2 | 456 | 21.54% |
| MSFT250321P00400000 | 2024-05-02 11:27AM EDT | 400.00 | 32.20 | 30.95 | 32.40 | +1.80 | +5.92% | 1 | 1,294 | 20.96% |
| MSFT250321P00410000 | 2024-05-02 2:27PM EDT | 410.00 | 36.74 | 35.70 | 37.15 | -1.22 | -3.21% | 10 | 239 | 20.29% |
| MSFT250321P00420000 | 2024-05-01 3:52PM EDT | 420.00 | 43.10 | 40.85 | 42.35 | 0.00 | - | 45 | 523 | 19.58% |
| MSFT250321P00430000 | 2024-04-29 3:59PM EDT | 430.00 | 45.25 | 46.20 | 49.00 | 0.00 | - | 5 | 1,369 | 19.52% |
| MSFT250321P00440000 | 2024-04-29 2:05PM EDT | 440.00 | 51.85 | 52.75 | 54.30 | 0.00 | - | 2 | 51 | 18.11% |
| MSFT250321P00450000 | 2024-05-01 12:44PM EDT | 450.00 | 62.91 | 59.45 | 61.00 | 0.00 | - | 4 | 19 | 17.27% |
| MSFT250321P00460000 | 2024-04-26 11:45AM EDT | 460.00 | 60.19 | 66.35 | 68.75 | 0.00 | - | 1 | 1 | 16.87% |
| MSFT250321P00470000 | 2024-04-30 3:57PM EDT | 470.00 | 81.70 | 74.80 | 76.90 | 0.00 | - | 10 | 11 | 16.43% |
| MSFT250321P00480000 | 2024-04-25 1:09PM EDT | 480.00 | 87.00 | 83.30 | 85.65 | 0.00 | - | 1 | 7 | 16.25% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 490.00 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT250321P00500000 | 2024-04-12 10:33AM EDT | 500.00 | 82.49 | 100.00 | 104.50 | 0.00 | - | 10 | 17 | 16.89% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 520.00 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 0.00% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 530.00 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 17.87% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 540.00 | 119.38 | 140.00 | 144.50 | 0.00 | - | - | 0 | 20.97% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 560.00 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 600.00 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250321P00610000 | 2024-04-02 12:18PM EDT | 610.00 | 189.20 | 209.90 | 214.50 | 0.00 | - | - | 0 | 27.05% |
© 2024 Yahoo. Tutti i diritti riservati.