Italia markets closed
Dow Jones
38.271,51 +368,22 (+0,97%) Nasdaq
15.849,17 +243,68 (+1,56%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0733 +0,0015 (+0,14%) Bitcoin EUR
55.340,98 +38,24 (+0,07%) CMC Crypto 200
1.277,95 +7,21 (+0,57%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:58PM EDT. Mercato aperto.
Opzioni d'acquistoper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919C00210000 | 2024-05-02 1:04PM EDT | 210.00 | 198.50 | 198.50 | 202.00 | -7.50 | -3.64% | 4 | 1 | 50.07% |
| MSFT250919C00230000 | 2024-04-15 1:17PM EDT | 230.00 | 203.30 | 181.00 | 184.50 | 0.00 | - | - | 3 | 49.49% |
| MSFT250919C00240000 | 2024-04-26 3:53PM EDT | 240.00 | 184.00 | 172.00 | 176.00 | 0.00 | - | 10 | 4 | 48.23% |
| MSFT250919C00260000 | 2024-04-18 9:43AM EDT | 260.00 | 168.08 | 155.10 | 158.45 | 0.00 | - | 1 | 1 | 45.01% |
| MSFT250919C00280000 | 2024-04-29 10:20AM EDT | 280.00 | 144.50 | 138.55 | 141.65 | 0.00 | - | 1 | 1 | 42.35% |
| MSFT250919C00290000 | 2024-04-25 11:13AM EDT | 290.00 | 130.00 | 131.60 | 132.85 | 0.00 | - | - | 0 | 40.63% |
| MSFT250919C00300000 | 2024-04-30 2:13PM EDT | 300.00 | 123.00 | 123.55 | 125.20 | 0.00 | - | 1 | 2 | 39.77% |
| MSFT250919C00320000 | 2024-04-30 10:58AM EDT | 320.00 | 110.85 | 108.20 | 109.90 | 0.00 | - | 2 | 3 | 37.76% |
| MSFT250919C00330000 | 2024-04-29 10:14AM EDT | 330.00 | 106.00 | 101.05 | 102.55 | 0.00 | - | 1 | 12 | 36.83% |
| MSFT250919C00340000 | 2024-05-01 11:43AM EDT | 340.00 | 93.17 | 94.15 | 95.80 | 0.00 | - | 1 | 2 | 36.18% |
| MSFT250919C00350000 | 2024-04-29 3:08PM EDT | 350.00 | 90.35 | 87.35 | 88.85 | 0.00 | - | 5 | 7 | 35.30% |
| MSFT250919C00360000 | 2024-04-30 10:12AM EDT | 360.00 | 82.80 | 81.25 | 82.35 | 0.00 | - | 1 | 2 | 34.58% |
| MSFT250919C00370000 | 2024-04-25 9:54AM EDT | 370.00 | 73.23 | 74.10 | 76.15 | 0.00 | - | 1 | 2 | 33.92% |
| MSFT250919C00380000 | 2024-04-29 2:36PM EDT | 380.00 | 72.62 | 69.15 | 70.40 | 0.00 | - | 2 | 4 | 33.39% |
| MSFT250919C00390000 | 2024-04-30 3:39PM EDT | 390.00 | 62.54 | 62.85 | 64.55 | 0.00 | - | 1 | 6 | 32.68% |
| MSFT250919C00400000 | 2024-05-02 2:06PM EDT | 400.00 | 58.30 | 58.20 | 59.25 | +0.95 | +1.66% | 11 | 56 | 32.16% |
| MSFT250919C00410000 | 2024-05-01 9:50AM EDT | 410.00 | 50.57 | 52.60 | 54.10 | 0.00 | - | 2 | 99 | 31.58% |
| MSFT250919C00420000 | 2024-05-02 10:57AM EDT | 420.00 | 48.05 | 48.30 | 49.45 | -1.43 | -2.89% | 8 | 55 | 31.15% |
| MSFT250919C00430000 | 2024-05-02 10:17AM EDT | 430.00 | 43.80 | 43.95 | 44.75 | -8.20 | -15.77% | 8 | 13 | 30.56% |
| MSFT250919C00440000 | 2024-05-01 9:38AM EDT | 440.00 | 38.65 | 39.75 | 41.55 | 0.00 | - | 13 | 18 | 30.65% |
| MSFT250919C00450000 | 2024-05-01 12:55PM EDT | 450.00 | 34.97 | 35.65 | 36.45 | 0.00 | - | 2 | 29 | 29.59% |
| MSFT250919C00460000 | 2024-05-02 2:22PM EDT | 460.00 | 31.32 | 32.10 | 32.80 | -3.55 | -10.18% | 8 | 5 | 29.17% |
| MSFT250919C00470000 | 2024-05-02 1:55PM EDT | 470.00 | 28.40 | 27.75 | 29.30 | +0.48 | +1.72% | 5 | 60 | 28.71% |
| MSFT250919C00480000 | 2024-04-26 11:22AM EDT | 480.00 | 31.50 | 25.60 | 26.25 | 0.00 | - | 4 | 10 | 28.37% |
| MSFT250919C00490000 | 2024-04-22 2:34PM EDT | 490.00 | 27.15 | 22.65 | 23.50 | 0.00 | - | 3 | 4 | 28.08% |
| MSFT250919C00500000 | 2024-04-29 10:12AM EDT | 500.00 | 22.54 | 20.20 | 21.75 | 0.00 | - | 2 | 55 | 28.27% |
| MSFT250919C00510000 | 2024-05-01 1:54PM EDT | 510.00 | 17.44 | 17.90 | 18.45 | 0.00 | - | 1 | 10 | 27.38% |
| MSFT250919C00520000 | 2024-04-25 9:33AM EDT | 520.00 | 15.43 | 14.65 | 16.40 | 0.00 | - | 20 | 34 | 27.14% |
| MSFT250919C00530000 | 2024-04-23 12:11PM EDT | 530.00 | 18.35 | 13.15 | 14.55 | 0.00 | - | 55 | 70 | 26.92% |
| MSFT250919C00540000 | 2024-04-16 9:51AM EDT | 540.00 | 19.45 | 11.40 | 12.90 | 0.00 | - | - | 16 | 26.73% |
| MSFT250919C00550000 | 2024-04-24 10:06AM EDT | 550.00 | 15.40 | 9.05 | 11.40 | 0.00 | - | 27 | 74 | 26.53% |
| MSFT250919C00560000 | 2024-04-30 2:47PM EDT | 560.00 | 9.60 | 9.40 | 10.10 | 0.00 | - | 3 | 67 | 26.38% |
| MSFT250919C00570000 | 2024-04-30 1:23PM EDT | 570.00 | 8.60 | 8.45 | 8.90 | 0.00 | - | 6 | 96 | 26.21% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 580.00 | 12.65 | 6.40 | 8.10 | 0.00 | - | 6 | 13 | 26.30% |
| MSFT250919C00590000 | 2024-04-23 12:13PM EDT | 590.00 | 9.30 | 6.55 | 7.05 | 0.00 | - | - | 5 | 26.07% |
| MSFT250919C00600000 | 2024-04-29 2:27PM EDT | 600.00 | 6.70 | 5.25 | 6.35 | 0.00 | - | 10 | 27 | 26.10% |
| MSFT250919C00610000 | 2024-04-24 3:31PM EDT | 610.00 | 7.60 | 3.95 | 5.50 | 0.00 | - | 2 | 12 | 25.87% |
| MSFT250919C00620000 | 2024-05-01 3:29PM EDT | 620.00 | 5.20 | 3.50 | 4.90 | 0.00 | - | 3 | 45 | 25.84% |
| MSFT250919C00640000 | 2024-05-01 10:46AM EDT | 640.00 | 3.45 | 2.87 | 4.25 | 0.00 | - | 12 | 328 | 26.30% |
Opzioni di venditaper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919P00210000 | 2024-05-02 1:59PM EDT | 210.00 | 2.15 | 0.85 | 2.18 | 0.00 | - | 746 | 873 | 32.67% |
| MSFT250919P00220000 | 2024-05-02 10:15AM EDT | 220.00 | 2.65 | 0.74 | 3.20 | -0.07 | -2.57% | 2 | 13 | 33.22% |
| MSFT250919P00230000 | 2024-04-26 3:51PM EDT | 230.00 | 2.65 | 1.01 | 5.00 | 0.00 | - | 6 | 15 | 34.65% |
| MSFT250919P00240000 | 2024-04-29 12:24PM EDT | 240.00 | 3.26 | 2.23 | 3.90 | 0.00 | - | 10 | 32 | 30.47% |
| MSFT250919P00250000 | 2024-04-30 12:39PM EDT | 250.00 | 4.45 | 3.30 | 4.60 | 0.00 | - | 6 | 70 | 29.66% |
| MSFT250919P00260000 | 2024-04-23 1:18PM EDT | 260.00 | 5.20 | 4.85 | 5.40 | 0.00 | - | - | 20 | 28.87% |
| MSFT250919P00270000 | 2024-04-25 10:51AM EDT | 270.00 | 6.00 | 5.20 | 6.30 | -0.95 | -13.67% | 37 | 38 | 28.08% |
| MSFT250919P00280000 | 2024-04-26 2:54PM EDT | 280.00 | 6.35 | 6.90 | 7.40 | 0.00 | - | 26 | 44 | 27.39% |
| MSFT250919P00290000 | 2024-04-29 9:42AM EDT | 290.00 | 8.25 | 7.50 | 8.65 | 0.00 | - | 6 | 13 | 26.71% |
| MSFT250919P00300000 | 2024-05-01 3:51PM EDT | 300.00 | 10.11 | 9.55 | 10.10 | 0.00 | - | 1 | 174 | 26.08% |
| MSFT250919P00310000 | 2024-04-25 9:30AM EDT | 310.00 | 12.90 | 10.45 | 11.75 | 0.00 | - | 1 | 3 | 25.46% |
| MSFT250919P00320000 | 2024-04-25 10:12AM EDT | 320.00 | 15.33 | 13.20 | 13.65 | 0.00 | - | 1 | 154 | 24.89% |
| MSFT250919P00330000 | 2024-04-30 3:18PM EDT | 330.00 | 16.28 | 15.20 | 15.75 | 0.00 | - | 2 | 98 | 24.29% |
| MSFT250919P00340000 | 2024-04-30 1:45PM EDT | 340.00 | 19.02 | 17.70 | 18.35 | 0.00 | - | 2 | 55 | 23.87% |
| MSFT250919P00350000 | 2024-05-02 1:55PM EDT | 350.00 | 20.89 | 20.20 | 21.05 | -1.41 | -6.32% | 5 | 216 | 23.33% |
| MSFT250919P00360000 | 2024-05-01 10:02AM EDT | 360.00 | 25.30 | 23.45 | 24.10 | 0.00 | - | 1 | 46 | 22.83% |
| MSFT250919P00370000 | 2024-04-26 2:01PM EDT | 370.00 | 24.05 | 26.80 | 27.40 | 0.00 | - | 52 | 35 | 22.28% |
| MSFT250919P00380000 | 2024-04-29 9:53AM EDT | 380.00 | 30.07 | 30.30 | 31.30 | 0.00 | - | 1 | 7 | 21.89% |
| MSFT250919P00390000 | 2024-04-25 2:21PM EDT | 390.00 | 34.87 | 34.25 | 35.25 | 0.00 | - | 1 | 11 | 21.33% |
| MSFT250919P00400000 | 2024-05-01 2:00PM EDT | 400.00 | 39.87 | 38.55 | 39.70 | 0.00 | - | 1 | 27 | 20.85% |
| MSFT250919P00410000 | 2024-05-01 2:00PM EDT | 410.00 | 44.58 | 43.30 | 44.45 | 0.00 | - | 1 | 21 | 20.32% |
| MSFT250919P00420000 | 2024-04-30 3:18PM EDT | 420.00 | 51.00 | 47.95 | 49.60 | 0.00 | - | 2 | 71 | 19.79% |
| MSFT250919P00430000 | 2024-04-26 3:32PM EDT | 430.00 | 48.70 | 51.80 | 54.55 | 0.00 | - | 1 | 9 | 18.93% |
| MSFT250919P00520000 | 2024-05-01 12:10PM EDT | 520.00 | 126.58 | 120.05 | 124.50 | 0.00 | - | 2 | 2 | 16.08% |
© 2024 Yahoo. Tutti i diritti riservati.