Italia Markets close in 1 hr 34 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
430,25-0,27 (-0,06%)
In data: 09:56AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240524C002550002024-05-15 12:06PM EDT255.00166.57175.95178.800.00--4427.39%
MSFT240524C002800002024-05-03 3:54PM EDT280.00127.35151.05153.550.00-10359.08%
MSFT240524C002950002024-05-14 1:40PM EDT295.00118.35135.95138.550.00-200320.61%
MSFT240524C003000002024-05-20 1:13PM EDT300.00125.50131.00133.800.00-910313.57%
MSFT240524C003150002024-05-14 1:40PM EDT315.0098.70115.95118.700.00-350276.17%
MSFT240524C003200002024-05-17 3:50PM EDT320.00100.28111.05113.500.00-210263.38%
MSFT240524C003250002024-05-15 11:28AM EDT325.0096.64106.25108.800.00-33258.98%
MSFT240524C003300002024-05-21 11:19AM EDT330.0099.69101.00103.700.00-150243.07%
MSFT240524C003350002024-05-01 3:11PM EDT335.0066.7596.0598.550.00-23230.71%
MSFT240524C003400002024-05-22 11:55AM EDT340.0090.5091.0093.600.00-12219.78%
MSFT240524C003450002024-05-17 10:04AM EDT345.0074.2885.9588.800.00-5558210.74%
MSFT240524C003500002024-05-20 11:57AM EDT350.0075.1581.0083.600.00-1185198.14%
MSFT240524C003550002024-05-22 11:53AM EDT355.0075.4875.9578.550.00-653186.33%
MSFT240524C003600002024-05-22 11:50AM EDT360.0070.5371.0073.850.00-213179.49%
MSFT240524C003650002024-05-22 1:38PM EDT365.0065.3366.1068.550.00-22212166.75%
MSFT240524C003700002024-05-22 9:43AM EDT370.0063.3761.1563.70+2.38+3.90%1143158.13%
MSFT240524C003750002024-05-22 10:14AM EDT375.0057.0656.4058.700.00-2041149.78%
MSFT240524C003800002024-05-22 3:49PM EDT380.0048.3250.4553.500.00-184128.42%
MSFT240524C003825002024-05-09 10:20AM EDT382.5028.6048.8551.000.00-34131.49%
MSFT240524C003850002024-05-22 1:44PM EDT385.0044.8146.0048.550.00-22154123.58%
MSFT240524C003875002024-05-20 3:14PM EDT387.5037.4543.8545.850.00-38119.56%
MSFT240524C003900002024-05-23 9:37AM EDT390.0043.0041.1542.90+3.45+8.72%1612108.77%
MSFT240524C003925002024-05-17 11:34AM EDT392.5027.6938.8041.200.00-17111.21%
MSFT240524C003950002024-05-22 12:05PM EDT395.0036.0536.0038.600.00-4425102.73%
MSFT240524C003975002024-05-22 3:30PM EDT397.5031.1034.8035.900.00-126105.23%
MSFT240524C004000002024-05-22 3:39PM EDT400.0033.4032.0533.45+4.18+14.31%185998.24%
MSFT240524C004025002024-05-22 12:32PM EDT402.5027.3528.6030.800.00-136585.08%
MSFT240524C004050002024-05-22 3:58PM EDT405.0027.5026.9028.40+2.05+8.06%160485.60%
MSFT240524C004075002024-05-22 3:34PM EDT407.5021.8023.7026.000.00-1616676.07%
MSFT240524C004100002024-05-23 9:38AM EDT410.0022.7521.0023.35+2.25+10.98%234,86068.21%
MSFT240524C004125002024-05-23 9:37AM EDT412.5020.1719.8520.50+1.76+9.56%241,45768.43%
MSFT240524C004150002024-05-23 9:36AM EDT415.0017.7916.3017.50+2.29+14.77%192,40053.54%
MSFT240524C004175002024-05-23 9:33AM EDT417.5014.5014.7515.40+2.55+21.34%21,26155.19%
MSFT240524C004200002024-05-23 9:40AM EDT420.0012.0011.5012.70+0.75+6.66%334,57250.11%
MSFT240524C004225002024-05-23 9:38AM EDT422.5010.218.959.70+2.34+29.73%123,43338.72%
MSFT240524C004250002024-05-23 9:39AM EDT425.008.006.757.30+1.05+15.11%1517,98832.94%
MSFT240524C004300002024-05-23 9:41AM EDT430.003.363.103.30-0.19-5.37%2,62515,04124.98%
MSFT240524C004350002024-05-23 9:41AM EDT435.000.850.850.90-0.53-37.59%1,6547,92420.48%
MSFT240524C004400002024-05-23 9:41AM EDT440.000.170.160.18-0.30-63.83%79210,07119.92%
MSFT240524C004450002024-05-23 9:40AM EDT445.000.040.040.05-0.08-66.67%2247,80221.97%
MSFT240524C004500002024-05-23 9:39AM EDT450.000.020.020.03-0.01-33.33%213,34926.17%
MSFT240524C004550002024-05-22 3:59PM EDT455.000.020.000.020.00-1881,45330.08%
MSFT240524C004600002024-05-21 2:29PM EDT460.000.020.000.020.00-23577135.55%
MSFT240524C004650002024-05-21 2:22PM EDT465.000.010.000.020.00-5618040.63%
MSFT240524C004700002024-05-23 9:37AM EDT470.000.010.000.00-0.01-33.33%136525.00%
MSFT240524C004750002024-05-22 9:30AM EDT475.000.010.000.020.00-124750.00%
MSFT240524C004800002024-05-21 11:05AM EDT480.000.010.000.000.00-22625.00%
MSFT240524C004850002024-05-22 2:46PM EDT485.000.010.000.020.00-613355.47%
MSFT240524C004900002024-05-17 12:30PM EDT490.000.010.000.020.00-24460.16%
MSFT240524C004950002024-04-30 3:38PM EDT495.000.020.000.020.00-63064.06%
MSFT240524C005000002024-05-22 2:48PM EDT500.000.010.000.020.00-612568.75%
MSFT240524C005050002024-04-30 11:50AM EDT505.000.020.000.020.00--1071.88%
MSFT240524C005100002024-05-17 3:49PM EDT510.000.010.000.020.00-41476.56%
MSFT240524C005150002024-05-22 2:00PM EDT515.000.050.000.020.00-304280.47%
MSFT240524C005200002024-05-14 10:27AM EDT520.000.020.000.020.00-202184.38%
MSFT240524C005250002024-05-23 9:30AM EDT525.000.010.000.010.00-23484.38%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240524P002200002024-05-09 9:40AM EDT220.000.020.000.010.00-516262.50%
MSFT240524P002300002024-05-17 9:43AM EDT230.000.010.000.000.00-1550.00%
MSFT240524P002500002024-04-25 10:07AM EDT250.000.150.000.000.00--250.00%
MSFT240524P002600002024-04-25 1:11PM EDT260.000.090.000.000.00--10050.00%
MSFT240524P002650002024-04-25 9:41AM EDT265.000.150.000.020.00--1206.25%
MSFT240524P002700002024-04-25 2:23PM EDT270.000.200.000.020.00-23196.88%
MSFT240524P002750002024-05-17 10:31AM EDT275.000.010.000.010.00-43181.25%
MSFT240524P002800002024-05-17 12:14PM EDT280.000.010.000.000.00-21950.00%
MSFT240524P002850002024-05-14 10:38AM EDT285.000.010.000.020.00-112175.00%
MSFT240524P002900002024-05-08 2:19PM EDT290.000.030.000.020.00-512168.75%
MSFT240524P002950002024-05-17 9:54AM EDT295.000.010.000.020.00-13162.50%
MSFT240524P003000002024-05-21 12:01PM EDT300.000.010.000.010.00-5146146.88%
MSFT240524P003050002024-05-08 3:58PM EDT305.000.010.000.020.00-132150.00%
MSFT240524P003100002024-05-20 1:44PM EDT310.000.020.000.020.00-15142.19%
MSFT240524P003150002024-05-17 3:24PM EDT315.000.010.000.010.00-4453128.13%
MSFT240524P003200002024-05-17 9:31AM EDT320.000.020.000.010.00-1301121.88%
MSFT240524P003250002024-05-16 2:12PM EDT325.000.020.000.020.00-567123.44%
MSFT240524P003300002024-05-21 10:56AM EDT330.000.010.000.010.00-2435109.38%
MSFT240524P003350002024-05-21 12:35PM EDT335.000.010.000.020.00-1156110.94%
MSFT240524P003400002024-05-22 2:19PM EDT340.000.020.000.020.00-3422104.69%
MSFT240524P003450002024-05-21 12:03PM EDT345.000.010.000.010.00-234193.75%
MSFT240524P003500002024-05-21 12:34PM EDT350.000.020.000.020.00-231,95092.19%
MSFT240524P003550002024-05-22 2:14PM EDT355.000.010.000.020.00-567687.50%
MSFT240524P003600002024-05-22 1:52PM EDT360.000.020.000.020.00-21,00881.25%
MSFT240524P003650002024-05-22 2:49PM EDT365.000.010.000.020.00-121,38775.00%
MSFT240524P003700002024-05-22 3:46PM EDT370.000.010.000.020.00-1001,93569.53%
MSFT240524P003750002024-05-22 3:14PM EDT375.000.020.010.020.00-152,54466.41%
MSFT240524P003800002024-05-23 9:38AM EDT380.000.010.010.02-0.01-33.33%42,16360.16%
MSFT240524P003825002024-05-23 9:36AM EDT382.500.010.010.02-0.01-50.00%3144757.81%
MSFT240524P003850002024-05-22 3:48PM EDT385.000.030.010.030.00-272,03756.25%
MSFT240524P003875002024-05-23 9:30AM EDT387.500.020.010.03-0.02-50.00%265153.13%
MSFT240524P003900002024-05-23 9:30AM EDT390.000.020.010.03-0.02-50.00%11,37550.39%
MSFT240524P003925002024-05-23 9:30AM EDT392.500.020.010.03-0.01-33.33%382549.61%
MSFT240524P003950002024-05-22 3:29PM EDT395.000.050.010.030.00-1561,92346.48%
MSFT240524P003975002024-05-23 9:31AM EDT397.500.020.010.04-0.03-60.00%183044.92%
MSFT240524P004000002024-05-23 9:40AM EDT400.000.020.020.03-0.04-57.14%1162,73740.23%
MSFT240524P004025002024-05-23 9:30AM EDT402.500.040.020.04-0.02-33.33%573238.67%
MSFT240524P004050002024-05-23 9:34AM EDT405.000.050.040.05-0.02-28.57%62,12336.52%
MSFT240524P004075002024-05-23 9:41AM EDT407.500.050.040.05-0.03-37.50%781,44933.40%
MSFT240524P004100002024-05-22 3:59PM EDT410.000.050.050.06-0.07-36.84%233,97730.86%
MSFT240524P004125002024-05-23 9:38AM EDT412.500.070.050.08-0.08-53.33%322,60528.71%
MSFT240524P004150002024-05-23 9:40AM EDT415.000.060.060.08-0.13-68.42%2123,46925.20%
MSFT240524P004175002024-05-23 9:39AM EDT417.500.090.090.12-0.20-68.97%712,51223.29%
MSFT240524P004200002024-05-23 9:39AM EDT420.000.140.120.16-0.28-66.67%1793,86620.66%
MSFT240524P004225002024-05-23 9:40AM EDT422.500.230.220.26-0.46-66.67%2853,98818.68%
MSFT240524P004250002024-05-23 9:40AM EDT425.000.430.390.43-0.70-63.06%5234,53116.48%
MSFT240524P004300002024-05-23 9:41AM EDT430.001.531.381.45-1.24-45.26%7142,54712.38%
MSFT240524P004350002024-05-23 9:37AM EDT435.003.603.904.85-3.20-47.06%9741410.06%
MSFT240524P004400002024-05-21 2:05PM EDT440.009.807.558.500.00-22300.00%
MSFT240524P004450002024-05-22 2:55PM EDT445.0017.0012.6513.900.00-310.00%
MSFT240524P004500002024-05-22 3:35PM EDT450.0020.9017.5018.700.00-172340.00%
MSFT240524P004550002024-05-20 3:35PM EDT455.0030.0022.5023.750.00-200.00%
MSFT240524P004600002024-05-20 10:09AM EDT460.0034.9226.5528.850.00-3000.00%
MSFT240524P004650002024-04-18 3:33PM EDT465.0059.9543.4047.250.00--0182.28%
MSFT240524P004950002024-04-09 2:24PM EDT495.0070.7782.1584.100.00--0317.90%
MSFT240524P005000002024-05-17 3:58PM EDT500.0080.1966.2068.900.00-2600.00%
MSFT240524P005200002024-05-20 3:56PM EDT520.0095.3786.5589.800.00-3098.44%
MSFT240524P005250002024-05-16 3:50PM EDT525.00104.2691.4595.000.00--0125.20%