Italia Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
408,84+1,27 (+0,31%)
In data: 03:44PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT260618C001850002024-04-16 10:00AM EDT185.00247.00237.50242.000.00-1152.46%
MSFT260618C001900002024-01-08 11:41AM EDT190.00198.50233.50238.000.00--252.10%
MSFT260618C002000002024-04-08 10:21AM EDT200.00243.00225.00229.500.00-11550.81%
MSFT260618C002100002024-01-26 2:47PM EDT210.00211.00217.00221.500.00-1152.05%
MSFT260618C002150002024-02-12 12:35PM EDT215.00223.50217.00222.000.00--153.29%
MSFT260618C002200002024-02-15 4:35PM EDT220.00208.25215.00219.500.00-310454.18%
MSFT260618C002250002024-03-21 9:36AM EDT225.00225.50194.50199.500.00--1041.61%
MSFT260618C002300002024-04-12 12:17PM EDT230.00216.00200.00204.350.00-3448.97%
MSFT260618C002350002024-02-02 11:56AM EDT235.00196.00201.00205.500.00-31850.71%
MSFT260618C002450002024-04-05 12:26PM EDT245.00204.55188.15192.450.00-12347.41%
MSFT260618C002500002024-04-17 12:31PM EDT250.00188.52184.00187.500.00-21946.15%
MSFT260618C002550002024-01-18 12:49PM EDT255.00165.75175.00179.500.00-9142.68%
MSFT260618C002600002024-04-15 3:17PM EDT260.00183.00176.00180.850.00-1345.97%
MSFT260618C002650002024-01-24 10:34AM EDT265.00166.10173.00177.500.00-2145.82%
MSFT260618C002700002024-04-19 12:22PM EDT270.00161.63168.55172.500.00-11044.55%
MSFT260618C002750002024-04-23 9:30AM EDT275.00162.76164.50168.500.00-1443.96%
MSFT260618C002800002024-04-08 2:32PM EDT280.00177.34161.00164.500.00-2243.35%
MSFT260618C002850002024-03-14 2:30PM EDT285.00174.20168.50173.000.00-4450.38%
MSFT260618C002900002024-04-01 9:53AM EDT290.00168.00153.50156.500.00-1442.13%
MSFT260618C003000002024-04-23 10:55AM EDT300.00144.84146.00149.550.00-144341.50%
MSFT260618C003050002024-04-10 1:04PM EDT305.00155.30143.45145.750.00-73440.98%
MSFT260618C003100002024-04-24 10:06AM EDT310.00141.87139.85142.25+2.97+2.14%22040.61%
MSFT260618C003150002024-04-24 1:42PM EDT315.00138.24136.45139.70-5.82-4.04%11340.75%
MSFT260618C003200002024-04-19 11:35AM EDT320.00128.29132.00135.700.00-51740.07%
MSFT260618C003250002024-03-20 3:59PM EDT325.00143.46121.40124.050.00-32335.33%
MSFT260618C003300002024-03-20 2:33PM EDT330.00139.22117.55121.150.00-55035.30%
MSFT260618C003350002024-01-23 3:50PM EDT335.00111.50122.65127.000.00-51139.72%
MSFT260618C003400002024-04-19 2:40PM EDT340.00113.60118.80121.900.00-56338.45%
MSFT260618C003450002024-03-18 2:37PM EDT345.00126.09119.70122.300.00-13339.91%
MSFT260618C003500002024-04-23 1:06PM EDT350.00112.60112.05116.450.00-26738.27%
MSFT260618C003550002024-03-28 2:27PM EDT355.00119.27109.05113.350.00-1337.96%
MSFT260618C003600002024-03-22 12:39PM EDT360.00121.30100.05102.500.00-2733.96%
MSFT260618C003650002024-04-23 2:46PM EDT365.00102.55103.80106.450.00-11636.97%
MSFT260618C003700002024-04-12 2:15PM EDT370.00112.60101.75103.300.00-355636.60%
MSFT260618C003750002024-04-08 12:19PM EDT375.00110.0098.00101.000.00-12036.61%
MSFT260618C003800002024-04-23 1:36PM EDT380.0095.1195.8598.350.00-64336.43%
MSFT260618C003850002024-04-22 10:54AM EDT385.0083.8091.5095.950.00-21836.35%
MSFT260618C003900002024-04-23 1:52PM EDT390.0089.9089.7091.800.00-33735.47%
MSFT260618C003950002024-04-23 11:15AM EDT395.0086.5386.2590.300.00-124535.75%
MSFT260618C004000002024-04-24 11:46AM EDT400.0084.5183.5587.35-0.23-0.27%119135.38%
MSFT260618C004050002024-04-22 3:27PM EDT405.0078.2082.1584.800.00-220435.16%
MSFT260618C004100002024-04-22 11:01AM EDT410.0071.8378.4582.150.00-18034.88%
MSFT260618C004150002024-04-18 1:53PM EDT415.0077.0976.3579.650.00-19034.65%
MSFT260618C004200002024-04-22 3:55PM EDT420.0070.1774.1076.900.00-943634.29%
MSFT260618C004250002024-04-22 9:46AM EDT425.0068.7872.0574.150.00-542933.92%
MSFT260618C004300002024-04-22 11:41AM EDT430.0065.0068.9572.200.00-12833.88%
MSFT260618C004350002024-03-28 11:11AM EDT435.0074.1966.8570.350.00-11533.85%
MSFT260618C004400002024-04-23 10:16AM EDT440.0064.4064.7566.900.00-12233.14%
MSFT260618C004450002024-02-13 11:08AM EDT445.0061.5071.6575.050.00-2537.28%
MSFT260618C004500002024-04-24 10:32AM EDT450.0061.3959.8563.45+1.39+2.32%124533.11%
MSFT260618C004550002024-04-19 3:23PM EDT455.0055.4558.7561.500.00-161032.98%
MSFT260618C004600002024-03-20 12:55PM EDT460.0065.0451.3055.500.00-16431.13%
MSFT260618C004650002024-04-19 3:37PM EDT465.0051.8054.7057.500.00-52132.62%
MSFT260618C004700002024-03-22 3:32PM EDT470.0063.9747.6551.500.00-27430.74%
MSFT260618C004750002024-04-17 12:29PM EDT475.0052.4550.5553.450.00-28132.17%
MSFT260618C004800002024-04-23 11:37AM EDT480.0048.2048.6050.800.00-366031.66%
MSFT260618C004900002024-04-12 1:21PM EDT490.0052.6044.4047.350.00-10023531.36%
MSFT260618C005000002024-04-22 2:18PM EDT500.0040.0641.6544.550.00-4416931.27%
MSFT260618C005200002024-04-24 1:58PM EDT520.0037.0035.0537.30-2.25-5.73%111330.18%
MSFT260618C005400002024-04-22 3:25PM EDT540.0031.5029.7532.35+2.27+7.77%14329.84%
MSFT260618C005500002024-04-23 3:07PM EDT550.0027.8527.6029.400.00-39529.36%
MSFT260618C005600002024-04-24 12:40PM EDT560.0025.7025.8527.55+1.40+5.76%67829.32%
MSFT260618C005800002024-04-19 12:29PM EDT580.0020.5021.3523.400.00-122528.86%
MSFT260618C006000002024-04-24 9:42AM EDT600.0019.2018.5519.80+0.59+3.17%3913628.45%
MSFT260618C006100002024-03-04 10:32AM EDT610.0018.2018.0020.700.00-3329.62%
MSFT260618C006200002024-04-18 11:59AM EDT620.0017.5015.1017.500.00-217728.52%
MSFT260618C006400002024-04-24 12:40PM EDT640.0013.8512.5015.70-1.65-10.65%106528.73%
Opzioni di venditaper18 giugno 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT260618P001850002024-04-19 10:25AM EDT185.002.751.303.150.00-448433.90%
MSFT260618P001900002024-04-23 1:35PM EDT190.002.650.774.000.00-64534.67%
MSFT260618P001950002024-04-15 1:35PM EDT195.002.920.965.000.00-402135.47%
MSFT260618P002000002024-04-18 2:10PM EDT200.003.501.195.000.00-11334.42%
MSFT260618P002050002024-04-02 12:21PM EDT205.003.501.435.900.00-1234.83%
MSFT260618P002100002024-02-15 1:24PM EDT210.004.202.906.500.00-6634.67%
MSFT260618P002150002024-03-18 1:33PM EDT215.003.943.055.450.00--132.14%
MSFT260618P002200002024-01-04 3:44PM EDT220.007.502.507.000.00--133.32%
MSFT260618P002250002024-03-12 10:53AM EDT225.004.102.506.500.00-54331.68%
MSFT260618P002300002024-04-19 10:15AM EDT230.006.104.806.050.00-13630.13%
MSFT260618P002350002024-04-16 1:13PM EDT235.006.105.356.250.00-1629.47%
MSFT260618P002400002024-04-15 2:11PM EDT240.006.205.807.000.00-21929.47%
MSFT260618P002450002024-03-22 12:04PM EDT245.006.207.658.250.00-11329.97%
MSFT260618P002500002024-04-19 1:40PM EDT250.008.346.858.000.00-111928.77%
MSFT260618P002550002024-04-15 9:46AM EDT255.006.807.158.250.00-1128.12%
MSFT260618P002600002024-04-24 1:25PM EDT260.008.407.608.95-0.20-2.33%1527.92%
MSFT260618P002650002024-04-11 3:49PM EDT265.007.838.909.800.00-1327.83%
MSFT260618P002700002024-04-11 1:45PM EDT270.008.407.8010.050.00-2227.15%
MSFT260618P002750002024-04-19 12:26PM EDT275.0011.989.7511.300.00-22727.34%
MSFT260618P002800002024-04-22 12:54PM EDT280.0012.759.9511.800.00-142826.85%
MSFT260618P002850002024-04-03 1:30PM EDT285.0010.9311.1513.000.00-1126.89%
MSFT260618P002900002024-04-08 12:29PM EDT290.0011.4711.1013.550.00-1326.39%
MSFT260618P002950002024-04-19 2:18PM EDT295.0016.4811.8514.300.00-14226.03%
MSFT260618P003000002024-04-19 12:26PM EDT300.0016.6314.3515.450.00-219825.93%
MSFT260618P003050002024-04-08 3:33PM EDT305.0013.5715.1016.300.00-43425.58%
MSFT260618P003100002024-04-16 10:07AM EDT310.0015.9516.3017.500.00-1525.44%
MSFT260618P003150002024-04-04 1:03PM EDT315.0015.2216.4518.450.00-12325.11%
MSFT260618P003200002024-04-17 2:24PM EDT320.0018.7317.8019.500.00-1322824.82%
MSFT260618P003250002024-04-19 2:17PM EDT325.0022.5019.6021.400.00-12724.99%
MSFT260618P003300002024-04-19 10:01AM EDT330.0021.3520.3022.050.00-195624.41%
MSFT260618P003350002024-04-04 10:16AM EDT335.0019.8320.2523.050.00-72024.01%
MSFT260618P003400002024-04-04 1:09PM EDT340.0020.5823.3024.550.00-1823.86%
MSFT260618P003450002024-04-22 11:46AM EDT345.0028.4323.9026.000.00-22823.65%
MSFT260618P003500002024-04-22 11:46AM EDT350.0029.9325.8527.150.00-238423.26%
MSFT260618P003550002024-03-15 10:52AM EDT355.0024.8024.4026.500.00-23021.96%
MSFT260618P003600002024-04-12 10:44AM EDT360.0027.3428.1030.550.00-1222.96%
MSFT260618P003650002024-02-12 11:55AM EDT365.0029.9928.8531.100.00-22022.21%
MSFT260618P003700002024-04-22 1:34PM EDT370.0036.1130.6033.950.00-2422.52%
MSFT260618P003750002024-04-02 11:34AM EDT375.0031.4034.1035.900.00-30030022.38%
MSFT260618P003800002024-04-24 3:16PM EDT380.0036.3535.5037.10-3.00-7.62%219221.86%
MSFT260618P003850002024-04-12 10:44AM EDT385.0035.4236.9539.700.00-14721.95%
MSFT260618P003900002024-02-09 3:38PM EDT390.0037.7539.3542.950.00-21022.29%
MSFT260618P004000002024-04-24 12:09PM EDT400.0044.7142.3544.80+0.06+0.13%16720.84%
MSFT260618P004050002024-04-18 2:04PM EDT405.0048.1045.0047.700.00-102320.92%
MSFT260618P004100002024-04-18 11:28AM EDT410.0049.2346.9050.050.00-52920.74%
MSFT260618P004150002024-04-17 3:25PM EDT415.0050.8048.8052.400.00-2220.53%
MSFT260618P004200002024-03-26 12:42PM EDT420.0048.1051.7054.400.00-1320.13%
MSFT260618P004250002024-03-25 9:52AM EDT425.0050.5054.7056.200.00-5619.63%
MSFT260618P004300002024-03-08 3:34PM EDT430.0059.6050.4052.500.00-2216.79%
MSFT260618P004350002024-04-18 11:28AM EDT435.0060.5058.9561.650.00-513219.30%
MSFT260618P004400002024-04-04 9:50AM EDT440.0055.1860.7564.400.00-218119.09%
MSFT260618P004450002024-04-24 3:26PM EDT445.0065.4563.6567.35-3.30-4.80%151118.93%
MSFT260618P004500002024-02-08 4:16PM EDT450.0066.0068.0071.350.00-515619.19%
MSFT260618P004650002024-03-26 10:07AM EDT465.0069.8776.3578.600.00-6617.72%
MSFT260618P004750002024-03-04 11:47AM EDT475.0079.3875.2578.100.00-2213.88%
MSFT260618P004900002024-04-11 10:15AM EDT490.0084.8092.5594.800.00-1016.25%
MSFT260618P005000002024-04-15 1:21PM EDT500.0095.0098.50101.700.00-36715.53%
MSFT260618P005200002024-02-05 3:13PM EDT520.00118.11118.60122.350.00-2117.63%
MSFT260618P005400002024-02-12 11:55AM EDT540.00125.02125.60130.500.00--10.00%
MSFT260618P005800002024-01-30 4:20PM EDT580.00171.69164.00168.500.00--00.00%
MSFT260618P006000002024-01-30 4:20PM EDT600.00191.27184.00188.500.00--00.00%