Italia Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
288,30+4,25 (+1,50%)
Alla chiusura: 04:00PM EDT
288,36 +0,06 (+0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230406C001500002023-03-07 12:28PM EDT150.00106.00136.00140.400.00--2323.78%
MSFT230406C001550002023-03-21 12:59PM EDT155.00117.10131.20135.400.00--150.00%
MSFT230406C001700002023-03-01 4:44PM EDT170.0077.84116.20120.450.00--3143.75%
MSFT230406C001800002023-03-22 3:45PM EDT180.0095.75106.60110.450.00--9165.82%
MSFT230406C001850002023-02-27 3:43PM EDT185.0066.15101.00105.450.00--17234.91%
MSFT230406C001950002023-03-08 1:48PM EDT195.0058.6591.0095.450.00--13211.87%
MSFT230406C002000002023-03-13 10:35AM EDT200.0053.1686.0090.450.00--16200.68%
MSFT230406C002050002023-02-27 1:05PM EDT205.0046.8081.3585.450.00--3111.72%
MSFT230406C002150002023-03-20 1:47PM EDT215.0056.8571.0575.500.00--13169.43%
MSFT230406C002200002023-03-30 3:09PM EDT220.0063.3166.1070.500.00-5950.00%
MSFT230406C002250002023-03-23 1:16PM EDT225.0054.5561.0065.500.00--7148.63%
MSFT230406C002300002023-03-31 9:35AM EDT230.0053.9556.0060.50+4.13+8.29%4249138.48%
MSFT230406C002325002023-03-27 11:36AM EDT232.5045.2553.7058.000.00--167.97%
MSFT230406C002350002023-03-29 3:36PM EDT235.0045.7551.0555.500.00-116128.39%
MSFT230406C002400002023-03-31 3:20PM EDT240.0048.3246.0550.55+14.06+41.04%3348119.17%
MSFT230406C002425002023-03-31 2:20PM EDT242.5044.5244.1547.70+3.77+9.25%25363.09%
MSFT230406C002450002023-03-31 1:18PM EDT245.0041.9341.0045.55+3.59+9.36%13195109.18%
MSFT230406C002475002023-03-28 10:56AM EDT247.5025.7138.5543.000.00-16103.52%
MSFT230406C002500002023-03-31 3:55PM EDT250.0038.7536.1540.55+5.25+15.67%3056299.27%
MSFT230406C002525002023-03-31 3:45PM EDT252.5035.9433.5038.00+7.64+27.00%610493.63%
MSFT230406C002550002023-03-31 3:19PM EDT255.0033.3031.3035.60+4.70+16.43%3266589.97%
MSFT230406C002575002023-03-31 3:39PM EDT257.5031.0328.6033.00+6.13+24.62%2912183.72%
MSFT230406C002600002023-03-31 3:22PM EDT260.0026.4626.0530.65+2.79+11.79%1221,31380.52%
MSFT230406C002625002023-03-31 3:39PM EDT262.5026.2024.0028.20+5.12+24.29%13324576.03%
MSFT230406C002650002023-03-31 3:55PM EDT265.0023.9521.0025.75+4.55+23.45%2521,99971.45%
MSFT230406C002675002023-03-31 3:55PM EDT267.5021.6219.0023.35+5.24+31.99%24351967.29%
MSFT230406C002700002023-03-31 3:57PM EDT270.0018.8716.5021.00+4.27+29.25%3321,23363.48%
MSFT230406C002725002023-03-31 3:51PM EDT272.5015.8114.3517.00+3.46+28.02%17662542.60%
MSFT230406C002750002023-03-31 3:56PM EDT275.0014.0212.4515.05+3.62+34.81%6042,32543.63%
MSFT230406C002775002023-03-31 3:57PM EDT277.5011.8110.7012.15+3.56+43.15%1,4171,41534.57%
MSFT230406C002800002023-03-31 3:59PM EDT280.009.458.209.95+3.10+48.82%1,8162,87632.15%
MSFT230406C002825002023-03-31 3:59PM EDT282.507.206.707.55+2.55+54.84%3,7082,13327.39%
MSFT230406C002850002023-03-31 3:59PM EDT285.005.305.105.55+2.10+65.63%12,7014,38925.00%
MSFT230406C002875002023-03-31 3:59PM EDT287.503.803.553.95+1.63+75.12%8,0112,72024.01%
MSFT230406C002900002023-03-31 3:59PM EDT290.002.452.282.59+1.08+78.83%13,1534,92922.80%
MSFT230406C002925002023-03-31 3:59PM EDT292.501.401.101.61+0.55+64.71%6,2501,52222.17%
MSFT230406C002950002023-03-31 3:59PM EDT295.000.850.800.95+0.32+60.38%4,7092,02621.88%
MSFT230406C002975002023-03-31 3:59PM EDT297.500.480.440.52+0.15+45.45%1,6611,02621.61%
MSFT230406C003000002023-03-31 3:59PM EDT300.000.270.190.30+0.05+22.73%3,8433,01822.05%
MSFT230406C003025002023-03-31 3:59PM EDT302.500.160.160.25+0.01+6.67%74956724.41%
MSFT230406C003050002023-03-31 3:59PM EDT305.000.120.090.12+0.01+9.09%1,0492,79623.98%
MSFT230406C003075002023-03-31 3:57PM EDT307.500.080.030.110.00-46568526.37%
MSFT230406C003100002023-03-31 3:57PM EDT310.000.060.050.07+0.01+20.00%8231,33727.15%
MSFT230406C003125002023-03-31 3:29PM EDT312.500.040.010.56-0.01-20.00%8210843.60%
MSFT230406C003150002023-03-31 3:49PM EDT315.000.030.000.04+0.01+50.00%6960929.88%
MSFT230406C003175002023-03-31 12:49PM EDT317.500.030.000.02+0.01+50.00%3329.69%
MSFT230406C003200002023-03-31 10:15AM EDT320.000.010.000.030.00-342333.20%
MSFT230406C003250002023-03-31 2:54PM EDT325.000.030.000.10+0.02+200.00%410143.75%
MSFT230406C003300002023-03-27 12:53PM EDT330.000.020.000.030.00--3441.60%
MSFT230406C003350002023-03-23 1:21PM EDT335.000.040.000.090.00--14852.15%
MSFT230406C003400002023-03-31 3:01PM EDT340.000.030.000.04+0.02+200.00%331851.17%
MSFT230406C003450002023-03-23 11:29AM EDT345.000.040.000.160.00--10059.96%
MSFT230406C003500002023-03-31 3:55PM EDT350.000.010.000.03-0.02-66.67%195853.13%
Opzioni Putper6 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230406P001500002023-03-23 9:58AM EDT150.000.010.000.090.00--221185.94%
MSFT230406P001550002023-02-27 11:06AM EDT155.000.030.000.090.00--1176.56%
MSFT230406P001600002023-03-29 10:40AM EDT160.000.010.000.090.00-2335168.75%
MSFT230406P001650002023-03-27 9:42AM EDT165.000.010.000.090.00--1160.16%
MSFT230406P001700002023-03-17 11:55AM EDT170.000.010.000.090.00--29152.34%
MSFT230406P001750002023-03-21 11:47AM EDT175.000.020.000.090.00--122144.53%
MSFT230406P001800002023-03-24 3:37PM EDT180.000.010.000.090.00--279137.11%
MSFT230406P001850002023-03-30 11:16AM EDT185.000.010.000.020.00-1104112.50%
MSFT230406P001900002023-03-29 3:41PM EDT190.000.020.000.010.00-230100.00%
MSFT230406P001950002023-03-27 1:42PM EDT195.000.010.000.080.00--156114.06%
MSFT230406P002000002023-03-27 3:58PM EDT200.000.010.000.030.00--46097.66%
MSFT230406P002050002023-03-28 9:57AM EDT205.000.020.000.050.00-126896.09%
MSFT230406P002100002023-03-31 12:45PM EDT210.000.010.000.030.00-101,01285.94%
MSFT230406P002150002023-03-31 12:24PM EDT215.000.020.000.050.00-147183.59%
MSFT230406P002200002023-03-31 3:59PM EDT220.000.010.010.02-0.01-50.00%1538773.44%
MSFT230406P002250002023-03-31 1:10PM EDT225.000.020.000.09+0.01+100.00%1099576.17%
MSFT230406P002275002023-03-30 2:06PM EDT227.500.020.010.020.00-8238065.63%
MSFT230406P002300002023-03-31 2:38PM EDT230.000.020.000.02-0.01-33.33%2897960.16%
MSFT230406P002325002023-03-30 9:58AM EDT232.500.010.000.440.00-24283.01%
MSFT230406P002350002023-03-31 3:02PM EDT235.000.010.010.02-0.02-66.67%181,02757.03%
MSFT230406P002375002023-03-31 2:38PM EDT237.500.020.010.02-0.01-33.33%5039154.69%
MSFT230406P002400002023-03-31 3:56PM EDT240.000.020.020.03-0.03-60.00%1331,26154.69%
MSFT230406P002425002023-03-31 10:32AM EDT242.500.030.010.28-0.01-25.00%647664.55%
MSFT230406P002450002023-03-31 3:29PM EDT245.000.030.000.35-0.03-50.00%4951,12962.99%
MSFT230406P002475002023-03-31 3:11PM EDT247.500.020.010.37-0.04-66.67%59934660.45%
MSFT230406P002500002023-03-31 3:59PM EDT250.000.040.010.04-0.03-42.86%1692,38845.90%
MSFT230406P002525002023-03-31 3:38PM EDT252.500.040.030.04-0.05-55.56%1,30344742.97%
MSFT230406P002550002023-03-31 3:50PM EDT255.000.040.040.06-0.05-55.56%2621,19642.38%
MSFT230406P002575002023-03-31 3:58PM EDT257.500.050.040.05-0.09-64.29%1551,15238.48%
MSFT230406P002600002023-03-31 3:57PM EDT260.000.060.050.11-0.09-60.00%1,0262,63439.75%
MSFT230406P002625002023-03-31 3:52PM EDT262.500.090.070.16-0.12-57.14%5001,23738.87%
MSFT230406P002650002023-03-31 3:58PM EDT265.000.100.100.13-0.18-64.29%1,4731,85534.38%
MSFT230406P002675002023-03-31 3:57PM EDT267.500.130.130.20-0.23-63.89%1,0401,56133.64%
MSFT230406P002700002023-03-31 3:59PM EDT270.000.190.180.20-0.31-62.00%2,9753,86930.18%
MSFT230406P002725002023-03-31 3:59PM EDT272.500.260.230.43-0.46-63.89%1,6531,56931.69%
MSFT230406P002750002023-03-31 3:59PM EDT275.000.360.280.42-0.63-63.64%3,60812,65827.59%
MSFT230406P002775002023-03-31 3:59PM EDT277.500.510.080.71-0.91-64.08%3,2193,97627.54%
MSFT230406P002800002023-03-31 3:59PM EDT280.000.760.740.88-1.24-62.00%7,5933,68524.83%
MSFT230406P002825002023-03-31 3:59PM EDT282.501.140.731.45-1.71-60.00%6,1001,50724.93%
MSFT230406P002850002023-03-31 3:59PM EDT285.001.801.661.87-2.15-54.43%6,0732,04222.22%
MSFT230406P002875002023-03-31 3:59PM EDT287.502.632.453.00-2.72-50.84%4,3521,82722.99%
MSFT230406P002900002023-03-31 3:59PM EDT290.003.903.554.00-3.15-44.68%3,0281,41620.80%
MSFT230406P002925002023-03-31 3:59PM EDT292.505.454.906.10-3.95-42.02%55129024.37%
MSFT230406P002950002023-03-31 3:57PM EDT295.007.105.609.05-4.20-37.17%80181233.55%
MSFT230406P002975002023-03-31 3:37PM EDT297.509.458.0011.20-4.10-30.26%35826936.04%
MSFT230406P003000002023-03-31 3:56PM EDT300.0011.7010.1014.00-4.65-28.44%36616143.58%
MSFT230406P003025002023-03-29 12:58PM EDT302.5023.3512.3016.500.00-30010348.39%
MSFT230406P003050002023-03-31 12:59PM EDT305.0017.9515.4019.00-4.47-19.94%4552.99%
MSFT230406P003075002023-03-31 1:12PM EDT307.5021.0217.2021.50-3.25-13.39%5157.42%
MSFT230406P003100002023-03-27 9:31AM EDT310.0030.2519.7024.000.00--061.72%
MSFT230406P003300002023-03-24 12:04PM EDT330.0051.3539.7044.000.00--051.37%