Italia markets open in 6 hours 31 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
275,23-1,15 (-0,42%)
Alla chiusura: 04:00PM EDT
276,10 +0,87 (+0,32%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230331C001500002023-03-27 10:45AM EDT150.00128.90124.50126.200.00-43274.22%
MSFT230331C001650002023-03-16 11:27AM EDT165.00104.89108.50111.250.00--2323.73%
MSFT230331C001700002023-03-22 12:02PM EDT170.00107.50103.40106.350.00--0312.99%
MSFT230331C001750002023-03-24 11:04AM EDT175.00104.5098.90101.350.00-110296.88%
MSFT230331C001900002023-03-17 12:35PM EDT190.0088.4583.5086.350.00-312250.78%
MSFT230331C001950002023-03-01 11:13AM EDT195.0053.9678.6581.400.00-124238.18%
MSFT230331C002000002023-03-28 3:18PM EDT200.0075.2073.4076.35-3.48-4.42%296221.58%
MSFT230331C002050002023-03-20 11:56AM EDT205.0066.8068.5071.400.00-280209.42%
MSFT230331C002100002023-03-24 3:24PM EDT210.0070.1063.4566.300.00-377191.60%
MSFT230331C002150002023-03-20 1:03PM EDT215.0056.2058.6061.350.00-1340179.79%
MSFT230331C002200002023-03-23 3:23PM EDT220.0057.2253.7056.350.00-571166.26%
MSFT230331C002225002023-03-21 2:12PM EDT222.5049.3550.9053.850.00-140159.57%
MSFT230331C002250002023-03-22 9:55AM EDT225.0048.6548.4051.400.00-373154.44%
MSFT230331C002275002023-03-22 9:55AM EDT227.5046.1146.1048.900.00-336147.75%
MSFT230331C002300002023-03-28 10:18AM EDT230.0043.9443.6546.45-1.98-4.31%2128142.58%
MSFT230331C002325002023-03-23 2:28PM EDT232.5044.8041.1543.950.00-136135.89%
MSFT230331C002350002023-03-28 3:38PM EDT235.0039.4038.8041.45-2.27-5.45%2158129.20%
MSFT230331C002375002023-03-23 3:35PM EDT237.5039.8536.0538.700.00-822115.67%
MSFT230331C002400002023-03-28 3:39PM EDT240.0034.5034.6536.35-1.97-5.40%1211483.40%
MSFT230331C002425002023-03-28 3:51PM EDT242.5032.1530.9534.00-3.98-11.02%128110.50%
MSFT230331C002450002023-03-28 10:18AM EDT245.0029.1828.9031.30-2.15-6.86%225699.02%
MSFT230331C002475002023-03-27 2:58PM EDT247.5029.5026.5028.800.00-416792.53%
MSFT230331C002500002023-03-28 2:22PM EDT250.0024.3524.1026.50-2.19-8.25%2888390.33%
MSFT230331C002525002023-03-28 10:35AM EDT252.5020.2322.2023.70-3.91-16.20%531154.79%
MSFT230331C002550002023-03-28 3:40PM EDT255.0019.4219.6521.30-3.04-13.54%831,40950.68%
MSFT230331C002575002023-03-28 1:53PM EDT257.5015.2516.6518.20-4.60-23.17%272,70552.64%
MSFT230331C002600002023-03-28 3:58PM EDT260.0015.3015.0016.15-1.20-7.27%2982,71856.49%
MSFT230331C002625002023-03-28 3:35PM EDT262.5012.2512.5513.35-2.77-18.44%711,81544.04%
MSFT230331C002650002023-03-28 3:59PM EDT265.0010.719.8010.95-1.59-12.93%3902,69439.48%
MSFT230331C002675002023-03-28 3:56PM EDT267.508.158.258.55-1.75-17.68%1,2281,33934.25%
MSFT230331C002700002023-03-28 3:59PM EDT270.006.306.106.40-1.50-19.23%2,7756,02331.54%
MSFT230331C002725002023-03-28 3:59PM EDT272.504.444.354.50-1.51-25.38%3,3672,21029.64%
MSFT230331C002750002023-03-28 3:59PM EDT275.002.932.852.95-1.50-33.86%12,0535,34428.47%
MSFT230331C002775002023-03-28 3:59PM EDT277.501.721.711.75-1.38-44.52%6,0675,11127.37%
MSFT230331C002800002023-03-28 3:59PM EDT280.000.960.920.96-1.14-54.29%11,0619,41726.91%
MSFT230331C002825002023-03-28 3:59PM EDT282.500.490.460.49-0.77-61.11%5,3325,29126.81%
MSFT230331C002850002023-03-28 3:59PM EDT285.000.240.230.24-0.51-68.00%7,6299,83427.05%
MSFT230331C002875002023-03-28 3:59PM EDT287.500.140.120.15-0.33-70.21%3,2273,95629.00%
MSFT230331C002900002023-03-28 3:59PM EDT290.000.080.070.08-0.20-71.43%8,07113,63429.98%
MSFT230331C002925002023-03-28 3:59PM EDT292.500.050.030.06-0.11-68.75%7742,09732.62%
MSFT230331C002950002023-03-28 3:58PM EDT295.000.040.030.04-0.08-66.67%1,2094,07834.38%
MSFT230331C002975002023-03-28 3:59PM EDT297.500.030.020.04-0.06-66.67%1712,07137.89%
MSFT230331C003000002023-03-28 3:18PM EDT300.000.030.020.03-0.04-57.14%1,0174,98439.84%
MSFT230331C003025002023-03-28 2:57PM EDT302.500.020.010.03-0.04-66.67%1911,09343.36%
MSFT230331C003050002023-03-28 3:58PM EDT305.000.020.010.10-0.03-60.00%2382,95050.20%
MSFT230331C003075002023-03-28 3:19PM EDT307.500.010.010.04-0.02-66.67%726651.56%
MSFT230331C003100002023-03-28 3:01PM EDT310.000.020.010.02-0.01-33.33%5021,36150.78%
MSFT230331C003125002023-03-28 3:04PM EDT312.500.020.000.05-0.01-33.33%101,13554.69%
MSFT230331C003150002023-03-28 12:00PM EDT315.000.010.000.02-0.01-50.00%711,35753.13%
MSFT230331C003175002023-03-24 2:24PM EDT317.500.030.000.030.00-36457.81%
MSFT230331C003200002023-03-28 3:04PM EDT320.000.010.000.010.00-181,28554.69%
MSFT230331C003225002023-03-27 10:46AM EDT322.500.010.000.030.00-9822563.28%
MSFT230331C003250002023-03-28 12:58PM EDT325.000.010.000.02-0.02-66.67%747264.06%
MSFT230331C003300002023-03-28 9:43AM EDT330.000.010.000.010.00-940265.63%
MSFT230331C003350002023-03-24 9:53AM EDT335.000.010.000.010.00-45468.75%
MSFT230331C003400002023-03-27 10:34AM EDT340.000.080.000.010.00-18775.00%
MSFT230331C003500002023-03-27 9:30AM EDT350.000.080.000.010.00-130984.38%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230331P001500002023-03-27 9:55AM EDT150.000.010.000.010.00-1284206.25%
MSFT230331P001550002023-03-23 3:33PM EDT155.000.010.000.010.00--3193.75%
MSFT230331P001600002023-03-27 9:40AM EDT160.000.010.000.010.00-3309181.25%
MSFT230331P001650002023-03-27 9:42AM EDT165.000.010.000.010.00-1315175.00%
MSFT230331P001700002023-03-27 1:31PM EDT170.000.010.000.010.00-114162.50%
MSFT230331P001750002023-03-17 3:28PM EDT175.000.050.000.010.00-1014156.25%
MSFT230331P001800002023-03-27 12:03PM EDT180.000.010.000.010.00-103164143.75%
MSFT230331P001850002023-03-17 3:58PM EDT185.000.120.000.010.00-4582137.50%
MSFT230331P001900002023-03-27 1:18PM EDT190.000.010.000.010.00-2521128.13%
MSFT230331P001950002023-03-22 3:52PM EDT195.000.010.000.070.00-6163142.19%
MSFT230331P002000002023-03-27 3:59PM EDT200.000.010.000.010.00-13578112.50%
MSFT230331P002050002023-03-28 10:53AM EDT205.000.030.000.01+0.02+200.00%21,068103.13%
MSFT230331P002100002023-03-28 9:47AM EDT210.000.020.000.010.00-869993.75%
MSFT230331P002150002023-03-28 12:06PM EDT215.000.010.000.01-0.01-50.00%597387.50%
MSFT230331P002200002023-03-28 2:21PM EDT220.000.010.000.010.00-171,43881.25%
MSFT230331P002225002023-03-27 3:15PM EDT222.500.010.000.020.00-3030481.25%
MSFT230331P002250002023-03-28 12:50PM EDT225.000.030.000.030.00-113,10879.69%
MSFT230331P002275002023-03-28 3:43PM EDT227.500.010.000.02-0.01-50.00%3121473.44%
MSFT230331P002300002023-03-28 3:25PM EDT230.000.010.010.020.00-401,68671.88%
MSFT230331P002325002023-03-28 10:56AM EDT232.500.030.010.020.00-22,65867.97%
MSFT230331P002350002023-03-28 3:16PM EDT235.000.020.010.05-0.01-33.33%2403,41769.14%
MSFT230331P002375002023-03-28 2:44PM EDT237.500.050.010.03+0.03+150.00%531,03462.11%
MSFT230331P002400002023-03-28 3:59PM EDT240.000.020.020.04-0.01-33.33%4025,14860.94%
MSFT230331P002425002023-03-28 1:35PM EDT242.500.040.020.08-0.03-42.86%2731,50160.55%
MSFT230331P002450002023-03-28 3:58PM EDT245.000.030.020.03-0.02-40.00%3232,39951.56%
MSFT230331P002475002023-03-28 3:56PM EDT247.500.030.020.06-0.04-57.14%3151,05050.39%
MSFT230331P002500002023-03-28 3:58PM EDT250.000.040.030.06-0.05-55.56%2,5063,94848.63%
MSFT230331P002525002023-03-28 3:54PM EDT252.500.030.020.10-0.11-78.57%4342,95547.85%
MSFT230331P002550002023-03-28 3:58PM EDT255.000.050.030.04-0.12-70.59%1,7703,79637.70%
MSFT230331P002575002023-03-28 3:58PM EDT257.500.060.050.18-0.20-76.92%1,1605,76442.73%
MSFT230331P002600002023-03-28 3:59PM EDT260.000.080.060.08-0.25-75.76%4,64421,81632.52%
MSFT230331P002625002023-03-28 3:59PM EDT262.500.140.120.15-0.39-73.58%24,48322,89631.25%
MSFT230331P002650002023-03-28 3:59PM EDT265.000.260.260.27-0.46-63.89%7,5139,39129.88%
MSFT230331P002675002023-03-28 3:59PM EDT267.500.500.480.51-0.60-54.55%3,9335,40229.08%
MSFT230331P002700002023-03-28 3:59PM EDT270.000.900.870.90-0.57-38.78%11,19113,00528.03%
MSFT230331P002725002023-03-28 3:59PM EDT272.501.521.371.55-0.61-28.64%10,4164,07227.25%
MSFT230331P002750002023-03-28 3:59PM EDT275.002.502.462.66-0.55-18.03%5,5514,01127.88%
MSFT230331P002775002023-03-28 3:57PM EDT277.504.053.753.90-0.25-5.81%7866,51326.10%
MSFT230331P002800002023-03-28 3:59PM EDT280.005.555.455.650.00-9612,74425.88%
MSFT230331P002825002023-03-28 2:44PM EDT282.509.357.457.85+1.85+24.67%1391,02828.35%
MSFT230331P002850002023-03-28 3:40PM EDT285.0010.509.1510.50+1.80+20.69%1511,38837.09%
MSFT230331P002875002023-03-28 12:04PM EDT287.5014.0511.6513.95+3.10+28.31%6154257.91%
MSFT230331P002900002023-03-28 1:04PM EDT290.0016.5814.0516.30+2.68+19.28%1497862.33%
MSFT230331P002925002023-03-28 3:08PM EDT292.5018.5016.5017.50+2.10+12.80%340241.21%
MSFT230331P002950002023-03-27 12:41PM EDT295.0019.0019.2520.550.00-940560.79%
MSFT230331P002975002023-03-27 1:31PM EDT297.5021.3021.8523.600.00-621557.81%
MSFT230331P003000002023-03-28 10:47AM EDT300.0027.4023.8026.45+4.40+19.13%38959.28%
MSFT230331P003025002023-03-22 3:56PM EDT302.5027.8526.3029.150.00--2467.09%
MSFT230331P003050002023-03-28 2:46PM EDT305.0031.4928.8031.60+6.44+25.71%12570.75%
MSFT230331P003075002023-03-22 1:16PM EDT307.5030.5031.2534.100.00--1374.22%
MSFT230331P003100002023-03-23 11:56AM EDT310.0029.0033.7536.750.00-3381.15%
MSFT230331P003150002023-03-23 2:42PM EDT315.0039.0038.7541.650.00-2087.70%
MSFT230331P003200002023-03-20 10:14AM EDT320.0045.8043.8046.750.00-1098.73%
MSFT230331P003250002023-03-20 9:48AM EDT325.0051.9548.7551.600.00-30102.34%
MSFT230331P003400002023-03-28 3:27PM EDT340.0065.9563.9065.60+2.65+4.19%20142.09%
MSFT230331P003500002023-03-27 3:28PM EDT350.0072.9073.9075.600.00-50157.03%