Italia Markets open in 2 hrs 11 mins
Dow Jones
32.859,03 +141,43 (+0,43%) Nasdaq
12.013,47 +87,24 (+0,73%) Nikkei 225
28.101,92 +318,99 (+1,15%) EUR/USD
1,0909 0,0000 (-0,0000%) BTC-EUR
25.850,55 -378,70 (-1,44%) CMC Crypto 200
615,71 -3,54 (-0,57%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620C00115000 | 2023-03-10 4:59PM EDT | 115.00 | 143.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00130000 | 2023-03-10 4:59PM EDT | 130.00 | 131.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00135000 | 2023-03-13 10:50AM EDT | 135.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00140000 | 2023-02-24 2:26PM EDT | 140.00 | 124.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00145000 | 2023-03-08 2:11PM EDT | 145.00 | 123.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00150000 | 2023-03-27 3:59PM EDT | 150.00 | 140.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00155000 | 2023-03-09 10:37AM EDT | 155.00 | 119.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00160000 | 2023-03-23 3:00PM EDT | 160.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00170000 | 2023-03-30 11:59AM EDT | 170.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00175000 | 2023-03-17 10:34AM EDT | 175.00 | 125.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00180000 | 2023-03-21 12:27PM EDT | 180.00 | 112.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00190000 | 2023-03-09 1:44PM EDT | 190.00 | 94.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00195000 | 2023-03-23 11:29AM EDT | 195.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00200000 | 2023-03-29 11:55AM EDT | 200.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00205000 | 2023-03-30 10:58AM EDT | 205.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00210000 | 2023-03-27 11:59AM EDT | 210.00 | 95.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00215000 | 2023-03-16 11:23AM EDT | 215.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00220000 | 2023-03-27 12:02PM EDT | 220.00 | 88.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00225000 | 2023-03-30 3:14PM EDT | 225.00 | 90.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00230000 | 2023-03-27 1:11PM EDT | 230.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00235000 | 2023-03-29 1:13PM EDT | 235.00 | 82.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00240000 | 2023-03-30 10:03AM EDT | 240.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00245000 | 2023-03-24 12:18PM EDT | 245.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00250000 | 2023-03-30 2:34PM EDT | 250.00 | 74.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00255000 | 2023-03-30 9:42AM EDT | 255.00 | 72.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620C00260000 | 2023-03-30 3:06PM EDT | 260.00 | 68.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250620C00265000 | 2023-03-23 12:51PM EDT | 265.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00270000 | 2023-03-30 11:35AM EDT | 270.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT250620C00275000 | 2023-03-30 12:53PM EDT | 275.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00280000 | 2023-03-30 3:53PM EDT | 280.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250620C00285000 | 2023-03-30 9:32AM EDT | 285.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| MSFT250620C00290000 | 2023-03-29 12:20PM EDT | 290.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT250620C00295000 | 2023-03-30 3:14PM EDT | 295.00 | 50.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSFT250620C00300000 | 2023-03-30 1:29PM EDT | 300.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MSFT250620C00305000 | 2023-03-29 1:28PM EDT | 305.00 | 44.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT250620C00310000 | 2023-03-30 3:25PM EDT | 310.00 | 44.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250620C00315000 | 2023-03-28 11:09AM EDT | 315.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250620C00320000 | 2023-03-24 11:57AM EDT | 320.00 | 36.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MSFT250620C00325000 | 2023-03-22 10:48AM EDT | 325.00 | 34.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MSFT250620C00330000 | 2023-03-29 10:08AM EDT | 330.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT250620C00335000 | 2023-03-29 11:57AM EDT | 335.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620C00340000 | 2023-03-29 2:18PM EDT | 340.00 | 31.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620C00345000 | 2023-03-28 10:24AM EDT | 345.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00350000 | 2023-03-30 3:55PM EDT | 350.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00355000 | 2023-03-16 3:27PM EDT | 355.00 | 24.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MSFT250620C00360000 | 2023-03-30 11:06AM EDT | 360.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250620C00365000 | 2023-03-29 3:36PM EDT | 365.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00370000 | 2023-03-16 10:05AM EDT | 370.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MSFT250620C00380000 | 2023-03-29 1:05PM EDT | 380.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250620C00390000 | 2023-03-30 12:21PM EDT | 390.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00400000 | 2023-03-30 9:30AM EDT | 400.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620C00405000 | 2023-03-30 11:26AM EDT | 405.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620C00410000 | 2023-03-29 1:31PM EDT | 410.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620C00420000 | 2023-03-30 11:06AM EDT | 420.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Opzioni Putper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620P00115000 | 2023-03-28 1:19PM EDT | 115.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT250620P00120000 | 2023-03-29 3:09PM EDT | 120.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT250620P00125000 | 2023-03-30 1:55PM EDT | 125.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT250620P00130000 | 2023-03-30 9:30AM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00135000 | 2023-03-06 1:00PM EDT | 135.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT250620P00140000 | 2023-03-22 2:30PM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT250620P00145000 | 2023-03-23 1:49PM EDT | 145.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSFT250620P00150000 | 2023-03-30 2:17PM EDT | 150.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT250620P00155000 | 2023-03-06 4:28PM EDT | 155.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSFT250620P00160000 | 2023-03-23 10:48AM EDT | 160.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSFT250620P00165000 | 2023-03-28 1:29PM EDT | 165.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620P00170000 | 2023-03-09 12:30PM EDT | 170.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSFT250620P00180000 | 2023-03-30 9:30AM EDT | 180.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT250620P00185000 | 2023-03-23 1:08PM EDT | 185.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSFT250620P00190000 | 2023-03-28 11:28AM EDT | 190.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00195000 | 2023-03-22 2:21PM EDT | 195.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSFT250620P00200000 | 2023-03-30 3:40PM EDT | 200.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT250620P00205000 | 2023-03-14 9:30AM EDT | 205.00 | 18.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MSFT250620P00210000 | 2023-03-30 11:22AM EDT | 210.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620P00215000 | 2023-03-21 1:55PM EDT | 215.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MSFT250620P00220000 | 2023-03-22 12:07PM EDT | 220.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MSFT250620P00225000 | 2023-03-27 11:18AM EDT | 225.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MSFT250620P00230000 | 2023-03-27 11:18AM EDT | 230.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MSFT250620P00235000 | 2023-03-27 11:20AM EDT | 235.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MSFT250620P00240000 | 2023-03-30 12:54PM EDT | 240.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620P00245000 | 2023-03-16 11:18AM EDT | 245.00 | 27.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MSFT250620P00250000 | 2023-03-30 11:42AM EDT | 250.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MSFT250620P00255000 | 2023-03-30 3:14PM EDT | 255.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| MSFT250620P00260000 | 2023-03-29 1:30PM EDT | 260.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT250620P00265000 | 2023-03-30 2:13PM EDT | 265.00 | 31.21 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.78% |
| MSFT250620P00270000 | 2023-03-01 3:36PM EDT | 270.00 | 43.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| MSFT250620P00275000 | 2023-03-24 10:29AM EDT | 275.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| MSFT250620P00280000 | 2023-03-22 1:05PM EDT | 280.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| MSFT250620P00285000 | 2023-03-30 11:23AM EDT | 285.00 | 38.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620P00290000 | 2023-03-27 11:13AM EDT | 290.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00295000 | 2023-03-24 9:36AM EDT | 295.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00300000 | 2023-03-09 3:15PM EDT | 300.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00305000 | 2023-03-22 9:40AM EDT | 305.00 | 52.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00310000 | 2023-03-22 9:40AM EDT | 310.00 | 55.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00315000 | 2023-03-14 3:09PM EDT | 315.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00320000 | 2023-03-14 2:57PM EDT | 320.00 | 70.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00330000 | 2023-03-10 3:06PM EDT | 330.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00335000 | 2023-03-30 11:22AM EDT | 335.00 | 64.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00340000 | 2023-03-30 12:13PM EDT | 340.00 | 68.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00345000 | 2023-02-27 10:49AM EDT | 345.00 | 95.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00355000 | 2023-03-30 11:23AM EDT | 355.00 | 78.97 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| MSFT250620P00365000 | 2023-02-24 11:38AM EDT | 365.00 | 116.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
