Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
409,06+1,49 (+0,37%)
Alla chiusura: 04:00PM EDT
409,06 0,00 (0,00%)
Dopo ore: 04:05PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT261218C001850002024-04-23 10:31AM EDT185.00242.03240.50245.000.00-21,09450.03%
MSFT261218C001900002024-03-06 11:06AM EDT190.00227.80249.50254.500.00-1461.26%
MSFT261218C001950002024-04-01 9:36AM EDT195.00251.75232.00237.000.00-11051.17%
MSFT261218C002000002024-04-23 12:18PM EDT200.00229.20228.00233.000.00-115450.64%
MSFT261218C002050002024-04-24 12:53PM EDT205.00224.75224.00228.50-11.27-4.78%1549.69%
MSFT261218C002100002024-02-29 11:25AM EDT210.00221.00229.50234.000.00-1354.84%
MSFT261218C002150002024-04-23 10:38AM EDT215.00216.53216.00220.500.00-1548.62%
MSFT261218C002200002024-04-19 10:19AM EDT220.00207.00212.00216.500.00-12948.08%
MSFT261218C002250002024-04-12 1:22PM EDT225.00222.00208.00213.000.00-11547.89%
MSFT261218C002300002024-04-03 1:12PM EDT230.00217.72204.00209.000.00-51347.33%
MSFT261218C002350002024-02-09 10:38AM EDT235.00207.02195.50200.500.00-5743.58%
MSFT261218C002400002024-04-16 1:13PM EDT240.00205.79196.50201.000.00-213546.19%
MSFT261218C002450002024-04-23 10:39AM EDT245.00191.15192.50197.500.00-1745.94%
MSFT261218C002500002024-04-15 1:31PM EDT250.00198.00188.50193.500.00-15945.35%
MSFT261218C002550002024-04-15 11:26AM EDT255.00200.20185.00189.450.00-3844.73%
MSFT261218C002600002024-04-23 2:47PM EDT260.00179.65181.00186.000.00-313544.47%
MSFT261218C002650002024-04-08 12:29PM EDT265.00193.02177.50182.000.00-1543.87%
MSFT261218C002700002024-04-19 12:22PM EDT270.00167.43174.00178.500.00-12643.56%
MSFT261218C002750002024-04-22 3:50PM EDT275.00166.85170.75175.000.00-1743.23%
MSFT261218C002800002024-04-17 2:05PM EDT280.00172.60167.05171.500.00-21442.89%
MSFT261218C002850002024-04-08 12:42PM EDT285.00179.32163.00168.000.00-121342.54%
MSFT261218C002900002024-04-16 9:48AM EDT290.00166.90159.95164.050.00-13541.94%
MSFT261218C002950002024-03-21 9:42AM EDT295.00175.52148.05152.500.00-2937.29%
MSFT261218C003000002024-04-24 3:28PM EDT300.00155.50152.95156.95+5.50+3.67%3542541.13%
MSFT261218C003050002024-03-28 1:18PM EDT305.00159.00149.05153.800.00-11640.92%
MSFT261218C003100002024-03-07 10:37AM EDT310.00142.25160.05163.500.00-91247.07%
MSFT261218C003150002024-04-22 9:30AM EDT315.00137.58142.50146.950.00-23740.17%
MSFT261218C003200002024-04-22 10:19AM EDT320.00134.23139.15143.700.00-16539.87%
MSFT261218C003250002024-04-22 1:43PM EDT325.00131.50136.25140.300.00-63339.48%
MSFT261218C003300002024-04-23 10:20AM EDT330.00132.79132.75136.950.00-111439.11%
MSFT261218C003350002024-04-08 1:50PM EDT335.00144.20129.70134.100.00-32838.95%
MSFT261218C003400002024-04-24 3:08PM EDT340.00128.09127.30130.95+6.39+5.25%512438.65%
MSFT261218C003450002024-04-18 2:50PM EDT345.00123.35123.65127.550.00-22,88738.22%
MSFT261218C003500002024-04-24 10:13AM EDT350.00124.00120.70124.60+3.15+2.61%22,46337.98%
MSFT261218C003550002024-04-15 2:34PM EDT355.00125.32117.50121.650.00-116937.72%
MSFT261218C003600002024-04-24 9:30AM EDT360.00118.45115.25118.65+2.56+2.21%410,57237.43%
MSFT261218C003650002024-04-17 12:26PM EDT365.00116.45111.85115.650.00-11,04137.13%
MSFT261218C003700002024-04-23 10:38AM EDT370.00110.00109.20113.000.00-21,31236.96%
MSFT261218C003750002024-04-17 11:21AM EDT375.00112.47106.10110.200.00-134,87736.72%
MSFT261218C003800002024-04-24 3:05PM EDT380.00104.50103.20107.40+5.05+5.08%44,62636.46%
MSFT261218C003850002024-04-18 3:52PM EDT385.00100.00100.70104.750.00-248136.25%
MSFT261218C003900002024-04-23 1:54PM EDT390.0098.8097.65102.300.00-355436.11%
MSFT261218C003950002024-04-24 2:44PM EDT395.0098.2495.7598.60+2.24+2.33%146635.45%
MSFT261218C004000002024-04-24 3:10PM EDT400.0095.8092.7597.00+2.30+2.46%251,48135.62%
MSFT261218C004050002024-04-24 1:23PM EDT405.0092.0090.8094.45+1.00+1.10%534235.39%
MSFT261218C004100002024-04-24 3:00PM EDT410.0090.0087.5091.85+1.00+1.12%361935.14%
MSFT261218C004150002024-04-22 1:31PM EDT415.0081.9785.1089.500.00-721534.97%
MSFT261218C004200002024-04-22 3:35PM EDT420.0080.4583.0086.650.00-871234.59%
MSFT261218C004250002024-04-22 1:33PM EDT425.0077.2580.4584.000.00-341534.28%
MSFT261218C004300002024-04-24 12:57PM EDT430.0079.0477.8582.45+0.51+0.65%551634.37%
MSFT261218C004350002024-04-19 1:26PM EDT435.0072.8075.5579.950.00-37834.09%
MSFT261218C004400002024-04-22 2:59PM EDT440.0071.4273.9077.400.00-920233.78%
MSFT261218C004450002024-04-22 12:26PM EDT445.0067.6271.6075.500.00-12633.70%
MSFT261218C004500002024-04-24 12:58PM EDT450.0070.1169.3073.35+0.59+0.85%143133.51%
MSFT261218C004550002024-04-18 11:49AM EDT455.0071.5967.1071.350.00-18233.37%
MSFT261218C004600002024-04-24 3:09PM EDT460.0066.2165.5069.15-0.21-0.32%117933.13%
MSFT261218C004650002024-04-22 10:50AM EDT465.0058.9762.9067.300.00-213333.02%
MSFT261218C004700002024-04-22 10:13AM EDT470.0058.7361.4564.750.00-61,20632.63%
MSFT261218C004750002024-04-22 9:57AM EDT475.0057.4958.7563.500.00-12,34732.72%
MSFT261218C004800002024-04-24 3:01PM EDT480.0058.3756.5061.50+3.21+5.82%12,30132.51%
MSFT261218C004900002024-04-23 12:20PM EDT490.0054.6353.7557.800.00-1324332.16%
MSFT261218C005000002024-04-24 10:05AM EDT500.0052.0050.3553.80+2.15+4.31%23,25331.65%
MSFT261218C005200002024-04-24 10:03AM EDT520.0046.0044.2547.85+3.58+8.44%198231.26%
MSFT261218C005400002024-04-23 10:21AM EDT540.0038.8037.6542.450.00-183030.89%
MSFT261218C005500002024-04-24 2:52PM EDT550.0037.2035.0539.50+2.45+7.05%11,67030.54%
MSFT261218C005600002024-04-22 3:46PM EDT560.0032.8432.9037.300.00-136830.43%
MSFT261218C005800002024-04-19 10:19AM EDT580.0028.3929.0032.900.00-542330.10%
MSFT261218C006000002024-04-24 10:28AM EDT600.0026.4525.0528.80+2.25+9.30%134029.71%
MSFT261218C006100002024-04-17 2:13PM EDT610.0026.4523.4526.050.00-305329.14%
MSFT261218C006200002024-04-22 10:37AM EDT620.0020.4521.5024.600.00-388529.10%
MSFT261218C006400002024-04-24 2:52PM EDT640.0020.2018.5021.50+0.60+3.06%1312228.81%
Opzioni di venditaper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT261218P001850002024-04-24 12:47PM EDT185.003.352.953.55-0.25-6.94%101,23631.35%
MSFT261218P001900002024-04-24 9:35AM EDT190.003.802.884.80+0.32+9.20%27132.60%
MSFT261218P001950002024-04-15 12:20PM EDT195.003.832.005.000.00-402231.96%
MSFT261218P002000002024-04-24 10:37AM EDT200.004.452.815.35-0.25-5.32%27731.54%
MSFT261218P002050002024-04-18 12:36PM EDT205.005.003.007.000.00-51632.83%
MSFT261218P002100002024-04-22 9:36AM EDT210.005.304.557.500.00-21732.49%
MSFT261218P002150002024-04-22 3:43PM EDT215.006.114.955.800.00-11429.43%
MSFT261218P002200002024-04-24 10:26AM EDT220.005.954.556.95+0.20+3.48%11929.97%
MSFT261218P002250002024-04-16 10:04AM EDT225.006.554.507.300.00-12329.48%
MSFT261218P002300002024-04-09 2:48PM EDT230.006.505.707.750.00-1529.09%
MSFT261218P002350002024-04-10 11:07AM EDT235.007.085.459.350.00-101729.83%
MSFT261218P002400002024-04-24 12:59PM EDT240.008.106.809.15+0.95+13.29%12228.75%
MSFT261218P002450002024-04-19 1:55PM EDT245.009.408.1510.250.00-12528.89%
MSFT261218P002500002024-04-23 11:10AM EDT250.009.457.0010.400.00-19328.14%
MSFT261218P002550002024-04-11 1:12PM EDT255.008.758.9512.200.00-11728.78%
MSFT261218P002600002024-04-24 12:35PM EDT260.0010.609.2011.90-0.96-8.30%114127.65%
MSFT261218P002650002024-04-16 12:48PM EDT265.0010.929.6511.750.00-313526.67%
MSFT261218P002700002024-04-24 1:39PM EDT270.0011.969.9013.30-1.62-11.93%13026.99%
MSFT261218P002750002024-04-23 10:07AM EDT275.0013.6511.8014.150.00-306526.74%
MSFT261218P002800002024-04-02 9:30AM EDT280.0012.8012.3515.500.00-24626.81%
MSFT261218P002850002024-04-17 1:29PM EDT285.0014.9712.9515.600.00-12126.01%
MSFT261218P002900002024-04-12 10:43AM EDT290.0014.6014.1017.100.00-61426.11%
MSFT261218P002950002024-04-23 12:50PM EDT295.0016.1914.9017.75-0.66-3.92%255125.65%
MSFT261218P003000002024-04-24 2:31PM EDT300.0017.2415.9518.90-0.71-3.96%114725.47%
MSFT261218P003050002024-03-22 10:50AM EDT305.0017.1019.7022.250.00-1126.51%
MSFT261218P003100002024-04-24 11:52AM EDT310.0019.7618.1021.10-2.00-9.19%16224.98%
MSFT261218P003150002024-03-21 9:30AM EDT315.0018.8622.0525.500.00-13126.46%
MSFT261218P003200002024-04-24 12:57PM EDT320.0022.0920.9024.35+0.49+2.27%3046324.95%
MSFT261218P003250002024-04-23 11:12AM EDT325.0023.7020.9524.500.00-45724.14%
MSFT261218P003300002024-04-19 12:29PM EDT330.0027.1022.9525.950.00-12323.97%
MSFT261218P003350002024-04-18 3:12PM EDT335.0027.0024.9527.350.00-21923.76%
MSFT261218P003400002024-04-18 9:38AM EDT340.0027.8025.5029.350.00-244523.81%
MSFT261218P003450002024-04-18 2:08PM EDT345.0029.5027.0530.400.00-556823.38%
MSFT261218P003500002024-04-23 2:03PM EDT350.0030.5028.5531.650.00-279723.03%
MSFT261218P003550002024-04-23 10:55AM EDT355.0031.7529.8533.000.00-12422.70%
MSFT261218P003600002024-04-18 3:27PM EDT360.0035.2031.1534.900.00-10015422.60%
MSFT261218P003650002024-04-23 9:43AM EDT365.0035.7533.8536.650.00-221722.40%
MSFT261218P003700002024-04-19 3:28PM EDT370.0039.9234.3538.450.00-408422.20%
MSFT261218P003750002024-04-24 11:52AM EDT375.0038.6436.8540.00-2.14-5.25%116121.88%
MSFT261218P003800002024-04-17 12:05PM EDT380.0040.0038.6541.200.00-17621.39%
MSFT261218P003850002024-04-22 11:40AM EDT385.0045.7240.5044.000.00-22421.52%
MSFT261218P003900002024-04-22 11:40AM EDT390.0047.7242.0546.150.00-212921.37%
MSFT261218P003950002024-04-24 9:39AM EDT395.0045.5944.1547.85-1.22-2.61%14421.02%
MSFT261218P004000002024-04-24 9:39AM EDT400.0047.5446.0050.20-1.26-2.58%136020.89%
MSFT261218P004050002024-04-24 2:29PM EDT405.0049.5548.3052.15-0.62-1.24%27220.59%
MSFT261218P004100002024-04-24 9:52AM EDT410.0051.7551.8053.95-0.93-1.77%25920.20%
MSFT261218P004150002024-04-23 3:45PM EDT415.0054.4552.5556.500.00-103220.08%
MSFT261218P004200002024-04-19 1:09PM EDT420.0059.6555.0557.850.00-201,38619.48%
MSFT261218P004250002024-04-19 11:52AM EDT425.0065.2557.1060.550.00-106419.36%
MSFT261218P004300002024-04-18 12:49PM EDT430.0063.2059.6062.950.00-17819.11%
MSFT261218P004350002024-03-28 12:15PM EDT435.0059.5061.7565.600.00-12518.92%
MSFT261218P004400002024-04-22 12:20PM EDT440.0071.6664.5068.150.00-11118.66%
MSFT261218P004450002024-02-12 11:29AM EDT445.0065.7865.5070.000.00--218.11%
MSFT261218P004500002024-04-22 12:17PM EDT450.0076.7069.9573.250.00-10015218.07%
MSFT261218P004600002024-04-15 9:40AM EDT460.0069.7875.4078.800.00-13117.53%
MSFT261218P004650002024-04-03 9:30AM EDT465.0075.1078.5582.250.00-43017.48%
MSFT261218P004700002024-03-26 10:07AM EDT470.0076.7281.4585.050.00-6717.14%
MSFT261218P004750002024-04-17 10:20AM EDT475.0083.2484.3087.850.00-53,50616.76%
MSFT261218P004800002024-03-12 10:35AM EDT480.0087.2580.2082.100.00-41,11112.58%
MSFT261218P004900002024-04-17 10:31AM EDT490.0092.5394.0097.600.00-3415.98%
MSFT261218P005000002024-04-15 11:24AM EDT500.0095.50100.65104.750.00-6001,39215.56%
MSFT261218P005200002024-04-17 11:21AM EDT520.00114.42115.80119.750.00-132814.59%
MSFT261218P005400002024-03-07 11:49AM EDT540.00135.56120.00123.400.00-91010.00%
MSFT261218P005500002024-02-22 4:24PM EDT550.00140.00125.50129.950.00-201000.00%
MSFT261218P005600002024-04-15 12:24PM EDT560.00141.36150.00154.400.00-102013.49%
MSFT261218P005800002024-02-15 10:44AM EDT580.00173.75161.50166.000.00-500.00%
MSFT261218P006000002024-02-22 4:22PM EDT600.00188.00168.50173.500.00-800.00%
MSFT261218P006200002024-04-11 1:58PM EDT620.00192.20209.00213.500.00-1215.60%