Italia markets closed
Dow Jones
32.583,01 +188,76 (+0,58%) Nasdaq
11.862,76 +146,68 (+1,25%) Nikkei 225
27.883,78 +365,53 (+1,33%) EUR/USD
1,0840 -0,0007 (-0,07%) Bitcoin EUR
26.250,86 +1.296,37 (+5,19%) CMC Crypto 200
619,85 +18,88 (+3,14%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:42AM EDT. Mercato aperto.
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00150000 | 2023-03-29 10:06AM EDT | 150.00 | 130.45 | 129.15 | 129.35 | +1.55 | +1.20% | 2 | 3 | 263.28% |
| MSFT230331C00165000 | 2023-03-16 11:27AM EDT | 165.00 | 104.89 | 113.50 | 115.10 | 0.00 | - | - | 2 | 239.84% |
| MSFT230331C00170000 | 2023-03-22 12:02PM EDT | 170.00 | 107.50 | 107.80 | 109.60 | 0.00 | - | - | 0 | 270.12% |
| MSFT230331C00175000 | 2023-03-24 11:04AM EDT | 175.00 | 104.50 | 103.40 | 105.95 | 0.00 | - | 1 | 10 | 262.89% |
| MSFT230331C00190000 | 2023-03-17 12:35PM EDT | 190.00 | 88.45 | 88.15 | 89.60 | 0.00 | - | 3 | 12 | 216.11% |
| MSFT230331C00195000 | 2023-03-01 11:13AM EDT | 195.00 | 53.96 | 82.70 | 85.90 | 0.00 | - | 1 | 24 | 169.92% |
| MSFT230331C00200000 | 2023-03-28 3:18PM EDT | 200.00 | 75.20 | 78.30 | 81.05 | 0.00 | - | 2 | 96 | 196.29% |
| MSFT230331C00205000 | 2023-03-20 11:56AM EDT | 205.00 | 66.80 | 73.65 | 75.75 | 0.00 | - | 2 | 80 | 185.35% |
| MSFT230331C00210000 | 2023-03-24 3:24PM EDT | 210.00 | 70.10 | 68.30 | 70.30 | 0.00 | - | 3 | 77 | 138.28% |
| MSFT230331C00215000 | 2023-03-20 1:03PM EDT | 215.00 | 56.20 | 63.30 | 65.30 | 0.00 | - | 13 | 40 | 128.13% |
| MSFT230331C00220000 | 2023-03-23 3:23PM EDT | 220.00 | 57.22 | 58.70 | 59.55 | 0.00 | - | 5 | 71 | 140.04% |
| MSFT230331C00222500 | 2023-03-21 2:12PM EDT | 222.50 | 49.35 | 56.35 | 57.40 | 0.00 | - | 1 | 40 | 121.29% |
| MSFT230331C00225000 | 2023-03-22 9:55AM EDT | 225.00 | 48.65 | 53.35 | 55.25 | 0.00 | - | 3 | 73 | 108.20% |
| MSFT230331C00227500 | 2023-03-22 9:55AM EDT | 227.50 | 46.11 | 51.00 | 52.80 | 0.00 | - | 3 | 36 | 112.99% |
| MSFT230331C00230000 | 2023-03-28 10:18AM EDT | 230.00 | 43.94 | 48.70 | 50.00 | 0.00 | - | 2 | 126 | 103.52% |
| MSFT230331C00232500 | 2023-03-23 2:28PM EDT | 232.50 | 44.80 | 46.40 | 47.40 | 0.00 | - | 1 | 36 | 102.64% |
| MSFT230331C00235000 | 2023-03-28 3:38PM EDT | 235.00 | 39.40 | 44.05 | 44.65 | 0.00 | - | 2 | 158 | 93.55% |
| MSFT230331C00237500 | 2023-03-23 3:35PM EDT | 237.50 | 39.85 | 41.25 | 42.60 | 0.00 | - | 8 | 22 | 94.04% |
| MSFT230331C00240000 | 2023-03-29 10:42AM EDT | 240.00 | 39.64 | 38.55 | 40.00 | +5.14 | +14.90% | 1 | 114 | 76.76% |
| MSFT230331C00242500 | 2023-03-29 10:36AM EDT | 242.50 | 37.53 | 36.30 | 37.45 | +5.38 | +16.73% | 1 | 27 | 80.57% |
| MSFT230331C00245000 | 2023-03-29 9:36AM EDT | 245.00 | 33.05 | 34.05 | 34.60 | +3.87 | +13.26% | 1 | 254 | 72.07% |
| MSFT230331C00247500 | 2023-03-27 2:58PM EDT | 247.50 | 29.50 | 30.95 | 32.10 | 0.00 | - | 4 | 167 | 81.49% |
| MSFT230331C00250000 | 2023-03-29 10:51AM EDT | 250.00 | 29.05 | 29.00 | 30.20 | +4.70 | +19.30% | 9 | 872 | 75.98% |
| MSFT230331C00252500 | 2023-03-28 10:35AM EDT | 252.50 | 20.23 | 26.40 | 27.40 | 0.00 | - | 5 | 311 | 62.01% |
| MSFT230331C00255000 | 2023-03-29 9:30AM EDT | 255.00 | 24.25 | 23.60 | 24.55 | +4.83 | +24.87% | 2 | 1,398 | 63.14% |
| MSFT230331C00257500 | 2023-03-29 9:52AM EDT | 257.50 | 22.30 | 21.25 | 22.60 | +7.05 | +46.23% | 6 | 2,711 | 52.93% |
| MSFT230331C00260000 | 2023-03-29 11:22AM EDT | 260.00 | 19.25 | 19.20 | 19.60 | +3.95 | +25.82% | 38 | 2,695 | 53.71% |
| MSFT230331C00262500 | 2023-03-29 10:13AM EDT | 262.50 | 18.07 | 16.05 | 17.70 | +5.82 | +47.51% | 2 | 1,781 | 61.38% |
| MSFT230331C00265000 | 2023-03-29 11:00AM EDT | 265.00 | 14.39 | 14.25 | 14.55 | +3.68 | +34.36% | 156 | 2,406 | 41.02% |
| MSFT230331C00267500 | 2023-03-29 10:54AM EDT | 267.50 | 11.66 | 11.80 | 12.10 | +3.51 | +43.07% | 22 | 1,542 | 36.52% |
| MSFT230331C00270000 | 2023-03-29 11:19AM EDT | 270.00 | 9.02 | 9.45 | 9.70 | +2.72 | +43.17% | 262 | 5,946 | 32.52% |
| MSFT230331C00272500 | 2023-03-29 11:27AM EDT | 272.50 | 7.35 | 7.30 | 7.45 | +2.91 | +65.54% | 515 | 2,613 | 30.05% |
| MSFT230331C00275000 | 2023-03-29 11:27AM EDT | 275.00 | 5.25 | 5.20 | 5.30 | +2.32 | +79.18% | 2,412 | 5,793 | 27.08% |
| MSFT230331C00277500 | 2023-03-29 11:27AM EDT | 277.50 | 3.40 | 3.40 | 3.45 | +1.68 | +97.67% | 3,693 | 5,739 | 25.05% |
| MSFT230331C00280000 | 2023-03-29 11:27AM EDT | 280.00 | 2.03 | 2.00 | 2.03 | +1.07 | +111.46% | 14,836 | 9,881 | 23.90% |
| MSFT230331C00282500 | 2023-03-29 11:27AM EDT | 282.50 | 1.09 | 1.07 | 1.09 | +0.60 | +122.45% | 16,438 | 4,520 | 23.56% |
| MSFT230331C00285000 | 2023-03-29 11:26AM EDT | 285.00 | 0.52 | 0.52 | 0.53 | +0.28 | +116.67% | 12,520 | 9,972 | 23.49% |
| MSFT230331C00287500 | 2023-03-29 11:25AM EDT | 287.50 | 0.27 | 0.26 | 0.26 | +0.13 | +92.86% | 2,743 | 3,793 | 24.17% |
| MSFT230331C00290000 | 2023-03-29 11:27AM EDT | 290.00 | 0.13 | 0.13 | 0.14 | +0.05 | +62.50% | 11,034 | 11,707 | 25.59% |
| MSFT230331C00292500 | 2023-03-29 11:24AM EDT | 292.50 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 541 | 2,252 | 27.15% |
| MSFT230331C00295000 | 2023-03-29 11:26AM EDT | 295.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,145 | 4,110 | 29.10% |
| MSFT230331C00297500 | 2023-03-29 11:19AM EDT | 297.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 229 | 2,053 | 31.84% |
| MSFT230331C00300000 | 2023-03-29 11:02AM EDT | 300.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 721 | 4,734 | 33.99% |
| MSFT230331C00302500 | 2023-03-29 10:16AM EDT | 302.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 18 | 1,147 | 37.50% |
| MSFT230331C00305000 | 2023-03-29 11:21AM EDT | 305.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 142 | 2,843 | 40.63% |
| MSFT230331C00307500 | 2023-03-29 10:22AM EDT | 307.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 264 | 44.14% |
| MSFT230331C00310000 | 2023-03-29 10:46AM EDT | 310.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 142 | 1,695 | 45.31% |
| MSFT230331C00312500 | 2023-03-28 3:04PM EDT | 312.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,133 | 50.39% |
| MSFT230331C00315000 | 2023-03-29 10:26AM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 1,331 | 51.17% |
| MSFT230331C00317500 | 2023-03-24 2:24PM EDT | 317.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 64 | 52.34% |
| MSFT230331C00320000 | 2023-03-28 3:04PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 1,288 | 53.13% |
| MSFT230331C00322500 | 2023-03-27 10:46AM EDT | 322.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 98 | 225 | 57.81% |
| MSFT230331C00325000 | 2023-03-28 12:58PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 465 | 54.69% |
| MSFT230331C00330000 | 2023-03-28 9:45AM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 403 | 64.06% |
| MSFT230331C00335000 | 2023-03-24 9:53AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 54 | 65.63% |
| MSFT230331C00340000 | 2023-03-27 10:34AM EDT | 340.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 68.75% |
| MSFT230331C00350000 | 2023-03-27 9:30AM EDT | 350.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 309 | 78.13% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00150000 | 2023-03-27 9:55AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 284 | 206.25% |
| MSFT230331P00155000 | 2023-03-23 3:33PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 196.88% |
| MSFT230331P00160000 | 2023-03-27 9:40AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 309 | 187.50% |
| MSFT230331P00165000 | 2023-03-27 9:42AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 315 | 175.00% |
| MSFT230331P00170000 | 2023-03-27 1:31PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 168.75% |
| MSFT230331P00175000 | 2023-03-17 3:28PM EDT | 175.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 156.25% |
| MSFT230331P00180000 | 2023-03-27 12:03PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 164 | 150.00% |
| MSFT230331P00185000 | 2023-03-17 3:58PM EDT | 185.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 4 | 582 | 140.63% |
| MSFT230331P00190000 | 2023-03-27 1:18PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 521 | 131.25% |
| MSFT230331P00195000 | 2023-03-22 3:52PM EDT | 195.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 163 | 145.31% |
| MSFT230331P00200000 | 2023-03-27 3:59PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 578 | 115.63% |
| MSFT230331P00205000 | 2023-03-28 10:53AM EDT | 205.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,066 | 106.25% |
| MSFT230331P00210000 | 2023-03-28 9:47AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 707 | 98.44% |
| MSFT230331P00215000 | 2023-03-28 12:06PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 973 | 90.63% |
| MSFT230331P00220000 | 2023-03-29 9:49AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,441 | 84.38% |
| MSFT230331P00222500 | 2023-03-28 9:30AM EDT | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 290 | 81.25% |
| MSFT230331P00225000 | 2023-03-29 10:24AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 3,102 | 78.13% |
| MSFT230331P00227500 | 2023-03-29 10:31AM EDT | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 213 | 73.44% |
| MSFT230331P00230000 | 2023-03-29 10:43AM EDT | 230.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 29 | 1,669 | 84.38% |
| MSFT230331P00232500 | 2023-03-29 10:26AM EDT | 232.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 13 | 2,658 | 70.31% |
| MSFT230331P00235000 | 2023-03-29 11:06AM EDT | 235.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 123 | 3,293 | 67.19% |
| MSFT230331P00237500 | 2023-03-29 11:06AM EDT | 237.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 60 | 992 | 59.38% |
| MSFT230331P00240000 | 2023-03-29 10:58AM EDT | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 202 | 5,143 | 61.72% |
| MSFT230331P00242500 | 2023-03-29 11:14AM EDT | 242.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 22 | 1,406 | 57.81% |
| MSFT230331P00245000 | 2023-03-29 11:19AM EDT | 245.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 47 | 2,424 | 53.91% |
| MSFT230331P00247500 | 2023-03-29 10:19AM EDT | 247.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15 | 1,156 | 50.00% |
| MSFT230331P00250000 | 2023-03-29 11:19AM EDT | 250.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 450 | 4,636 | 50.00% |
| MSFT230331P00252500 | 2023-03-29 11:20AM EDT | 252.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 295 | 3,034 | 43.75% |
| MSFT230331P00255000 | 2023-03-29 11:20AM EDT | 255.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 283 | 4,118 | 42.19% |
| MSFT230331P00257500 | 2023-03-29 11:20AM EDT | 257.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 278 | 5,880 | 38.09% |
| MSFT230331P00260000 | 2023-03-29 11:23AM EDT | 260.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 17,688 | 21,347 | 33.99% |
| MSFT230331P00262500 | 2023-03-29 11:24AM EDT | 262.50 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 727 | 16,445 | 31.25% |
| MSFT230331P00265000 | 2023-03-29 11:27AM EDT | 265.00 | 0.05 | 0.05 | 0.06 | -0.21 | -80.77% | 7,078 | 9,947 | 28.71% |
| MSFT230331P00267500 | 2023-03-29 11:22AM EDT | 267.50 | 0.11 | 0.11 | 0.12 | -0.39 | -78.00% | 1,292 | 5,363 | 27.44% |
| MSFT230331P00270000 | 2023-03-29 11:26AM EDT | 270.00 | 0.22 | 0.21 | 0.22 | -0.68 | -75.56% | 14,317 | 14,123 | 25.78% |
| MSFT230331P00272500 | 2023-03-29 11:26AM EDT | 272.50 | 0.44 | 0.43 | 0.44 | -1.08 | -71.05% | 3,108 | 4,017 | 24.71% |
| MSFT230331P00275000 | 2023-03-29 11:27AM EDT | 275.00 | 0.84 | 0.85 | 0.87 | -1.66 | -66.40% | 8,149 | 3,926 | 23.98% |
| MSFT230331P00277500 | 2023-03-29 11:27AM EDT | 277.50 | 1.52 | 1.56 | 1.58 | -2.53 | -62.47% | 5,361 | 6,404 | 23.10% |
| MSFT230331P00280000 | 2023-03-29 11:26AM EDT | 280.00 | 2.68 | 2.64 | 2.68 | -2.87 | -51.71% | 5,947 | 2,611 | 22.22% |
| MSFT230331P00282500 | 2023-03-29 11:24AM EDT | 282.50 | 4.26 | 4.15 | 4.20 | -5.09 | -54.44% | 1,495 | 957 | 21.09% |
| MSFT230331P00285000 | 2023-03-29 11:19AM EDT | 285.00 | 6.65 | 6.00 | 6.25 | -3.85 | -36.67% | 697 | 1,456 | 21.85% |
| MSFT230331P00287500 | 2023-03-29 11:26AM EDT | 287.50 | 8.50 | 7.75 | 8.50 | -5.55 | -39.50% | 92 | 587 | 22.12% |
| MSFT230331P00290000 | 2023-03-29 11:07AM EDT | 290.00 | 10.89 | 10.65 | 11.70 | -5.69 | -34.32% | 314 | 669 | 41.60% |
| MSFT230331P00292500 | 2023-03-28 3:08PM EDT | 292.50 | 18.50 | 13.10 | 13.55 | 0.00 | - | 3 | 322 | 33.35% |
| MSFT230331P00295000 | 2023-03-29 10:10AM EDT | 295.00 | 14.75 | 15.25 | 16.65 | -4.25 | -22.37% | 1 | 205 | 52.42% |
| MSFT230331P00297500 | 2023-03-27 1:31PM EDT | 297.50 | 21.30 | 18.10 | 19.00 | 0.00 | - | 6 | 206 | 54.79% |
| MSFT230331P00300000 | 2023-03-28 10:47AM EDT | 300.00 | 27.40 | 20.05 | 21.05 | 0.00 | - | 3 | 88 | 46.92% |
| MSFT230331P00302500 | 2023-03-22 3:56PM EDT | 302.50 | 27.85 | 22.75 | 23.75 | 0.00 | - | - | 24 | 58.25% |
| MSFT230331P00305000 | 2023-03-28 2:46PM EDT | 305.00 | 31.49 | 25.50 | 26.45 | 0.00 | - | 1 | 25 | 51.66% |
| MSFT230331P00307500 | 2023-03-22 1:16PM EDT | 307.50 | 30.50 | 27.55 | 29.20 | 0.00 | - | - | 13 | 79.49% |
| MSFT230331P00310000 | 2023-03-23 11:56AM EDT | 310.00 | 29.00 | 30.15 | 31.80 | 0.00 | - | 3 | 3 | 59.38% |
| MSFT230331P00315000 | 2023-03-23 2:42PM EDT | 315.00 | 39.00 | 35.60 | 36.20 | 0.00 | - | 2 | 0 | 60.55% |
| MSFT230331P00320000 | 2023-03-20 10:14AM EDT | 320.00 | 45.80 | 40.15 | 41.55 | 0.00 | - | 1 | 0 | 59.77% |
| MSFT230331P00325000 | 2023-03-20 9:48AM EDT | 325.00 | 51.95 | 45.00 | 46.55 | 0.00 | - | 3 | 0 | 106.89% |
| MSFT230331P00340000 | 2023-03-28 3:27PM EDT | 340.00 | 65.95 | 60.70 | 60.90 | 0.00 | - | 2 | 0 | 92.19% |
| MSFT230331P00350000 | 2023-03-27 3:28PM EDT | 350.00 | 70.65 | 70.60 | 70.80 | -2.25 | -3.09% | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
