Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
420,03-1,40 (-0,33%)
In data: 01:29PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT250620C001150002024-03-27 2:41PM EDT115.00308.00307.00311.500.00-13874.16%
MSFT250620C001200002024-02-12 4:15PM EDT120.00300.50297.50302.000.00-20019761.74%
MSFT250620C001250002024-03-01 11:11AM EDT125.00292.60297.50302.450.00-24972.17%
MSFT250620C001300002024-03-04 1:54PM EDT130.00293.55292.55297.350.00-11569.90%
MSFT250620C001350002023-11-02 9:41AM EDT135.00219.14243.50248.200.00-2290.00%
MSFT250620C001400002023-05-31 9:36AM EDT140.00203.25209.00213.950.00-130.00%
MSFT250620C001450002024-03-04 10:30AM EDT145.00274.59278.55283.450.00-113666.88%
MSFT250620C001500002024-02-13 4:35PM EDT150.00261.48279.50284.500.00-276378.48%
MSFT250620C001550002024-03-04 10:30AM EDT155.00265.42269.50273.850.00-113264.78%
MSFT250620C001600002024-01-30 11:48AM EDT160.00256.66254.00258.250.00-3160.00%
MSFT250620C001650002023-04-05 12:27PM EDT165.00133.23157.00162.000.00-1300.00%
MSFT250620C001700002023-12-04 10:44AM EDT170.00204.00205.05210.000.00-22640.00%
MSFT250620C001750002023-12-20 11:13AM EDT175.00207.70229.50234.500.00-1290.00%
MSFT250620C001800002024-03-21 1:24PM EDT180.00258.00246.55250.800.00-301,09760.21%
MSFT250620C001850002024-01-02 3:47PM EDT185.00194.99225.00229.450.00-1510.00%
MSFT250620C001900002024-03-20 10:16AM EDT190.00241.48237.10241.450.00-214158.00%
MSFT250620C001950002024-02-02 11:56AM EDT195.00223.00228.50232.550.00-334853.24%
MSFT250620C002000002024-03-20 9:31AM EDT200.00233.00228.10232.400.00-112256.46%
MSFT250620C002050002024-02-20 3:41PM EDT205.00208.15232.50237.000.00-15068.39%
MSFT250620C002100002024-03-14 11:21AM EDT210.00228.00218.60223.150.00-16654.35%
MSFT250620C002150002024-02-16 4:42PM EDT215.00201.40211.00216.000.00-12353.02%
MSFT250620C002200002024-03-06 1:24PM EDT220.00197.12209.75214.400.00-1018753.09%
MSFT250620C002250002024-03-27 9:44AM EDT225.00210.05205.30209.850.00-114852.30%
MSFT250620C002300002024-03-26 11:03AM EDT230.00208.75201.20204.700.00-146651.34%
MSFT250620C002350002024-03-15 9:40AM EDT235.00198.00196.55200.850.00-117150.86%
MSFT250620C002400002024-02-23 10:47AM EDT240.00189.63200.50205.000.00-829059.78%
MSFT250620C002450002024-02-05 4:03PM EDT245.00175.38171.00175.500.00-1022.53%
MSFT250620C002500002024-03-26 2:59PM EDT250.00189.00182.60186.750.00-449750.17%
MSFT250620C002550002024-02-07 11:19AM EDT255.00171.95166.45169.900.00-110733.22%
MSFT250620C002600002024-03-27 9:53AM EDT260.00178.69174.05178.150.00-224948.83%
MSFT250620C002650002024-03-08 11:50AM EDT265.00161.92170.30173.500.00-215347.79%
MSFT250620C002700002024-03-15 3:43PM EDT270.00164.80166.55168.450.00-347546.35%
MSFT250620C002750002024-03-26 3:57PM EDT275.00164.85162.10164.050.00-19345.58%
MSFT250620C002800002024-03-25 11:40AM EDT280.00163.50157.90159.950.00-419445.08%
MSFT250620C002850002024-02-21 12:43PM EDT285.00135.55161.45164.750.00-114250.97%
MSFT250620C002900002024-03-06 11:13AM EDT290.00131.91149.05150.900.00-438043.27%
MSFT250620C002950002024-03-18 2:52PM EDT295.00144.60143.50148.500.00-19544.19%
MSFT250620C003000002024-03-28 12:48PM EDT300.00141.59140.85142.70+0.50+0.35%192342.17%
MSFT250620C003050002024-03-14 2:38PM EDT305.00144.00135.55138.500.00-248141.51%
MSFT250620C003100002024-03-25 10:27AM EDT310.00138.23133.05134.050.00-40072240.64%
MSFT250620C003150002024-03-25 10:27AM EDT315.00134.13129.00129.900.00-40049040.00%
MSFT250620C003200002024-03-28 10:18AM EDT320.00126.00124.65125.80-5.20-3.96%11,18539.38%
MSFT250620C003250002024-03-28 9:42AM EDT325.00121.95120.95121.80-8.45-6.48%152938.82%
MSFT250620C003300002024-03-21 11:19AM EDT330.00117.70117.10117.90-6.90-5.54%162638.32%
MSFT250620C003350002024-03-28 11:56AM EDT335.00114.38112.95114.05-7.67-6.28%1232837.83%
MSFT250620C003400002024-03-27 3:18PM EDT340.00109.25109.30110.150.00-174437.28%
MSFT250620C003450002024-03-27 3:10PM EDT345.00105.40105.50106.450.00-237736.85%
MSFT250620C003500002024-03-28 11:05AM EDT350.00103.90101.85102.70+1.60+1.56%11,62436.35%
MSFT250620C003550002024-03-25 9:31AM EDT355.00103.0598.2599.050.00-138335.90%
MSFT250620C003600002024-03-26 10:06AM EDT360.0099.0094.7595.550.00-196035.53%
MSFT250620C003650002024-03-20 12:59PM EDT365.0095.2090.9591.900.00-257735.02%
MSFT250620C003700002024-03-26 11:31AM EDT370.0093.0087.4088.500.00-279634.65%
MSFT250620C003750002024-03-28 11:05AM EDT375.0085.4083.6085.10-2.80-3.17%11,91534.25%
MSFT250620C003800002024-03-28 11:19AM EDT380.0082.0581.1081.75+1.10+1.36%62,50633.85%
MSFT250620C003850002024-03-27 2:33PM EDT385.0078.2377.6578.550.00-148033.51%
MSFT250620C003900002024-03-28 12:21PM EDT390.0075.2874.8075.45-1.45-1.89%21,11233.20%
MSFT250620C003950002024-03-21 11:00AM EDT395.0078.5071.5572.350.00-1141032.86%
MSFT250620C004000002024-03-28 9:39AM EDT400.0069.0068.2569.30-1.20-1.71%12,01732.51%
MSFT250620C004050002024-03-27 10:08AM EDT405.0067.3765.7566.600.00-12,03232.33%
MSFT250620C004100002024-03-26 3:49PM EDT410.0065.3762.1563.550.00-32,83831.92%
MSFT250620C004150002024-03-28 9:30AM EDT415.0061.0560.0060.70+0.62+1.03%137131.59%
MSFT250620C004200002024-03-28 9:30AM EDT420.0058.7057.2558.15-0.24-0.41%165631.39%
MSFT250620C004250002024-03-28 1:04PM EDT425.0054.9554.6055.50-0.78-1.40%276331.11%
MSFT250620C004300002024-03-27 3:14PM EDT430.0052.2551.9552.850.00-171,00930.79%
MSFT250620C004350002024-03-28 11:07AM EDT435.0050.2049.5550.40-3.55-6.60%1196730.54%
MSFT250620C004400002024-03-27 1:07PM EDT440.0047.6047.1548.000.00-3473130.29%
MSFT250620C004450002024-03-28 11:51AM EDT445.0045.5443.3045.70-1.01-2.17%14324130.06%
MSFT250620C004500002024-03-27 12:08PM EDT450.0042.3542.5543.450.00-276429.82%
MSFT250620C004550002024-03-28 10:27AM EDT455.0041.3740.4041.25-1.38-3.23%728029.57%
MSFT250620C004600002024-03-27 9:30AM EDT460.0041.4038.4039.200.00-277929.37%
MSFT250620C004650002024-03-26 9:45AM EDT465.0039.5035.9037.200.00-118429.16%
MSFT250620C004700002024-03-26 1:54PM EDT470.0034.0034.4035.25-1.60-4.49%11,18228.94%
MSFT250620C004750002024-03-25 11:23AM EDT475.0035.8832.6033.300.00-31,09028.69%
MSFT250620C004800002024-03-26 1:03PM EDT480.0033.2531.0031.600.00-127628.55%
MSFT250620C004850002024-03-22 3:45PM EDT485.0034.2529.1029.900.00-411128.37%
MSFT250620C004900002024-03-28 10:51AM EDT490.0028.7027.4028.35-1.84-6.02%219728.24%
MSFT250620C004950002024-03-20 12:48PM EDT495.0029.0525.9526.700.00-1644428.02%
MSFT250620C005000002024-03-27 11:41AM EDT500.0024.9024.5025.150.00-2371627.82%
MSFT250620C005050002024-03-22 11:43AM EDT505.0026.7522.9023.800.00-112327.70%
MSFT250620C005100002024-03-19 3:38PM EDT510.0023.5421.6022.400.00-634027.53%
MSFT250620C005150002024-03-20 3:35PM EDT515.0023.5820.4521.150.00-127127.41%
MSFT250620C005200002024-03-27 9:41AM EDT520.0021.2019.1519.950.00-1086927.28%
MSFT250620C005250002024-03-26 10:26AM EDT525.0021.4017.9518.750.00-129627.13%
MSFT250620C005300002024-03-27 10:05AM EDT530.0018.4015.1517.650.00-124627.01%
MSFT250620C005350002024-03-27 10:31AM EDT535.0016.7515.9016.650.00-21,10526.92%
MSFT250620C005400002024-03-27 10:36AM EDT540.0015.6714.9015.600.00-231,33126.76%
MSFT250620C005500002024-03-28 12:05PM EDT550.0013.3513.1513.80-0.35-2.55%151,29126.57%
MSFT250620C005600002024-03-28 1:06PM EDT560.0012.0011.6512.25-0.55-4.38%33175626.44%
MSFT250620C005700002024-03-28 11:08AM EDT570.0010.7010.2510.80+0.10+0.94%21,02326.27%
MSFT250620C005800002024-03-28 12:08PM EDT580.009.309.109.50-0.10-1.06%8643126.10%
MSFT250620C006000002024-03-28 1:00PM EDT600.006.967.057.40-0.59-7.81%2481,45525.89%
MSFT250620C006100002024-03-28 12:20PM EDT610.006.356.206.55-0.40-5.93%6699625.83%
MSFT250620C006200002024-03-28 1:07PM EDT620.005.655.506.65-0.35-5.83%2995,24626.70%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT250620P001150002024-03-08 1:36PM EDT115.000.150.000.970.00-12,37351.39%
MSFT250620P001200002024-03-14 9:30AM EDT120.000.500.051.020.00-11,03250.44%
MSFT250620P001250002024-03-18 9:30AM EDT125.000.500.021.090.00-159054.22%
MSFT250620P001300002024-03-18 9:30AM EDT130.001.000.001.170.00-14753.15%
MSFT250620P001350002023-11-20 10:51AM EDT135.000.600.010.700.00-47347.67%
MSFT250620P001400002024-03-28 12:00PM EDT140.000.260.170.82-0.42-61.76%374247.31%
MSFT250620P001450002024-02-07 3:52PM EDT145.000.300.000.700.00-125744.84%
MSFT250620P001500002024-02-23 4:43PM EDT150.000.200.005.000.00-2503,00653.80%
MSFT250620P001550002024-01-29 12:14PM EDT155.000.530.021.050.00-356744.87%
MSFT250620P001600002024-02-12 2:01PM EDT160.000.420.001.590.00-1921146.66%
MSFT250620P001650002024-03-11 12:40PM EDT165.000.900.001.500.00-217244.84%
MSFT250620P001700002024-02-15 1:08PM EDT170.000.570.001.550.00-1432943.77%
MSFT250620P001750002024-03-21 3:55PM EDT175.000.690.101.500.00-422442.25%
MSFT250620P001800002024-03-18 9:30AM EDT180.001.000.012.230.00-114544.09%
MSFT250620P001850002024-03-11 9:30AM EDT185.001.010.002.380.00-16843.35%
MSFT250620P001900002024-02-22 3:53PM EDT190.001.000.005.000.00-17349.43%
MSFT250620P001950002024-01-22 12:17PM EDT195.001.510.132.400.00-118340.94%
MSFT250620P002000002024-03-25 9:56AM EDT200.001.150.702.810.00-1477241.03%
MSFT250620P002050002024-03-20 2:58PM EDT205.001.300.452.970.00-15617440.29%
MSFT250620P002100002024-03-25 2:31PM EDT210.001.540.751.890.00-41,32235.74%
MSFT250620P002150002024-03-20 2:55PM EDT215.001.620.203.350.00-1118938.96%
MSFT250620P002200002024-03-27 3:19PM EDT220.001.650.322.350.00-71,19335.08%
MSFT250620P002250002024-03-20 2:56PM EDT225.001.960.453.750.00-6832537.62%
MSFT250620P002300002024-03-20 2:57PM EDT230.002.100.582.650.00-2939033.81%
MSFT250620P002350002024-03-14 9:59AM EDT235.002.450.734.200.00-722336.35%
MSFT250620P002400002024-03-06 3:44PM EDT240.003.100.913.500.00-482233.77%
MSFT250620P002450002024-03-01 1:13PM EDT245.002.861.094.700.00-111635.12%
MSFT250620P002500002024-03-15 12:13PM EDT250.003.552.003.400.00-51,91831.48%
MSFT250620P002550002024-03-08 1:36PM EDT255.003.921.495.350.00-240134.09%
MSFT250620P002600002024-03-20 1:32PM EDT260.003.671.805.400.00-477033.09%
MSFT250620P002650002024-03-22 1:47PM EDT265.003.583.703.900.00-394929.48%
MSFT250620P002700002024-03-22 10:46AM EDT270.004.004.004.200.00-15329429.03%
MSFT250620P002750002024-03-26 9:47AM EDT275.004.384.354.550.00-134728.64%
MSFT250620P002800002024-03-27 3:44PM EDT280.004.754.754.950.00-373128.29%
MSFT250620P002850002024-03-20 2:59PM EDT285.005.255.155.350.00-321427.90%
MSFT250620P002900002024-03-28 12:25PM EDT290.005.695.605.80-2.05-26.49%527527.54%
MSFT250620P002950002024-03-26 3:57PM EDT295.006.256.106.300.00-237327.22%
MSFT250620P003000002024-03-27 3:12PM EDT300.006.956.606.850.00-486626.91%
MSFT250620P003050002024-03-15 1:25PM EDT305.008.607.207.450.00-117026.62%
MSFT250620P003100002024-03-28 12:41PM EDT310.007.897.757.95+0.29+3.82%348826.17%
MSFT250620P003150002024-03-21 9:30AM EDT315.008.008.408.700.00-138925.96%
MSFT250620P003200002024-03-26 9:30AM EDT320.009.459.109.450.00-457425.70%
MSFT250620P003250002024-03-28 10:30AM EDT325.009.959.8510.150.00-145825.34%
MSFT250620P003300002024-03-28 11:57AM EDT330.0010.7010.6511.90-0.40-3.60%398725.88%
MSFT250620P003350002024-03-28 12:13PM EDT335.0011.2510.7011.85-0.35-3.02%113824.78%
MSFT250620P003400002024-03-27 3:48PM EDT340.0012.4812.4512.750.00-3559124.47%
MSFT250620P003450002024-03-27 2:41PM EDT345.0013.9013.3013.800.00-299324.24%
MSFT250620P003500002024-03-28 1:01PM EDT350.0014.6814.5014.75-0.27-1.81%31,74323.89%
MSFT250620P003550002024-03-26 11:31AM EDT355.0015.6015.5016.000.00-128923.71%
MSFT250620P003600002024-03-27 3:13PM EDT360.0017.5015.8017.100.00-172623.38%
MSFT250620P003650002024-03-26 9:41AM EDT365.0018.2118.0018.350.00-143923.11%
MSFT250620P003700002024-03-12 12:08PM EDT370.0021.5519.2019.850.00-368322.95%
MSFT250620P003750002024-03-26 12:26PM EDT375.0020.0020.6021.850.00-152123.06%
MSFT250620P003800002024-03-27 10:00AM EDT380.0022.1022.1022.600.00-240322.34%
MSFT250620P003850002024-03-12 10:35AM EDT385.0026.2023.6024.250.00-39122.13%
MSFT250620P003900002024-03-19 12:49PM EDT390.0025.8525.3525.750.00-141621.78%
MSFT250620P003950002024-03-27 10:35AM EDT395.0027.5627.0028.100.00-125421.87%
MSFT250620P004000002024-03-22 2:02PM EDT400.0027.2528.6029.350.00-147321.29%
MSFT250620P004050002024-03-14 10:48AM EDT405.0030.2330.6031.250.00-321221.02%
MSFT250620P004100002024-03-28 10:25AM EDT410.0032.6432.7033.20+0.09+0.28%225020.73%
MSFT250620P004150002024-03-27 9:30AM EDT415.0034.0034.7535.350.00-132920.50%
MSFT250620P004200002024-03-25 11:25AM EDT420.0036.6036.7537.550.00-143120.25%
MSFT250620P004250002024-03-22 12:30PM EDT425.0037.3839.0539.800.00-126819.97%
MSFT250620P004300002024-03-22 10:10AM EDT430.0039.3541.2542.450.00-177319.84%
MSFT250620P004350002024-03-19 1:42PM EDT435.0044.8043.9544.700.00-103419.45%
MSFT250620P004400002024-03-21 11:02AM EDT440.0043.7546.4047.250.00-117619.16%
MSFT250620P004450002024-02-21 1:16PM EDT445.0060.9545.0547.400.00-427917.51%
MSFT250620P004500002024-03-14 12:06PM EDT450.0051.0051.6053.050.00-10526218.80%
MSFT250620P004550002024-03-05 11:45AM EDT455.0065.4354.4555.600.00-1028218.33%
MSFT250620P004600002024-03-22 2:02PM EDT460.0053.8557.4058.800.00-117718.16%
MSFT250620P004650002024-03-01 10:49AM EDT465.0065.0960.6061.850.00-211717.84%
MSFT250620P004700002024-03-14 11:12AM EDT470.0061.1563.7565.050.00-34017.55%
MSFT250620P004750002024-03-12 10:28AM EDT475.0073.0966.9568.150.00-2517.12%
MSFT250620P004800002024-03-13 1:07PM EDT480.0074.4470.3571.750.00-386716.93%
MSFT250620P004850002024-03-14 3:06PM EDT485.0071.9273.8075.050.00-2416.46%
MSFT250620P004900002024-03-12 10:28AM EDT490.0083.4476.7078.900.00-44216.29%
MSFT250620P005000002024-03-14 11:12AM EDT500.0081.2584.7086.800.00-11115.89%
MSFT250620P005050002024-02-29 3:10PM EDT505.0097.0889.0590.300.00-4315.18%
MSFT250620P005100002024-03-01 11:04AM EDT510.0098.4293.1094.450.00-81514.91%
MSFT250620P005150002024-01-29 3:20PM EDT515.00109.16106.20109.750.00--123.38%
MSFT250620P005200002024-01-16 11:05AM EDT520.00128.45112.35116.950.00--125.43%
MSFT250620P005250002024-03-14 11:21AM EDT525.00101.00104.95107.050.00-2313.54%
MSFT250620P005350002024-02-21 2:36PM EDT535.00135.70107.05109.050.00-1100.00%
MSFT250620P005500002024-02-29 3:08PM EDT550.00140.17128.35131.900.00--015.37%
MSFT250620P005600002024-03-12 10:30AM EDT560.00146.14137.75141.650.00-2015.71%
MSFT250620P005700002024-03-01 11:04AM EDT570.00156.84147.60151.550.00-2016.26%
MSFT250620P005800002024-03-01 10:32AM EDT580.00171.31157.85161.200.00-2016.23%