Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
315,56+1,92 (+0,61%)
Al 01:24PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230929C001700002023-09-28 2:16PM EDT170.00144.00145.90146.050.00-726558.20%
MSFT230929C001800002023-09-28 3:54PM EDT180.00133.40135.95136.150.00-213524.61%
MSFT230929C001900002023-09-28 12:03PM EDT190.00127.20125.75125.90+3.35+2.70%13438.28%
MSFT230929C002000002023-09-20 2:26PM EDT200.00117.20115.95116.15-8.90-7.06%28436.52%
MSFT230929C002100002023-08-22 2:11PM EDT210.00114.70109.20111.550.00--3646.88%
MSFT230929C002200002023-09-11 12:09PM EDT220.0097.3096.0096.15-20.15-17.16%31358.59%
MSFT230929C002250002023-09-29 9:52AM EDT225.0092.8090.8091.00+7.68+9.02%65317.38%
MSFT230929C002300002023-09-22 10:19AM EDT230.0089.1785.8086.000.00-131299.22%
MSFT230929C002350002023-09-21 1:40PM EDT235.0087.1280.8081.000.00-115281.64%
MSFT230929C002400002023-09-25 9:35AM EDT240.0077.9075.8076.00+2.00+2.64%332264.06%
MSFT230929C002450002023-09-28 11:32AM EDT245.0073.0070.8071.00+4.43+6.46%435246.88%
MSFT230929C002500002023-09-28 12:38PM EDT250.0065.1365.9066.100.00-1213240.04%
MSFT230929C002550002023-09-28 9:46AM EDT255.0055.2260.8061.000.00-177213.09%
MSFT230929C002600002023-09-26 11:47AM EDT260.0057.1655.9056.10+5.27+10.16%286205.66%
MSFT230929C002650002023-09-25 2:32PM EDT265.0051.2050.9551.100.00-3132190.53%
MSFT230929C002700002023-09-29 10:23AM EDT270.0047.9045.9046.10+4.15+9.49%3224171.68%
MSFT230929C002750002023-09-28 1:30PM EDT275.0042.6540.8040.95+3.95+10.21%3225145.51%
MSFT230929C002775002023-09-29 10:15AM EDT277.5041.4038.4038.55+2.85+7.39%38144.82%
MSFT230929C002800002023-09-29 12:06PM EDT280.0037.8035.8536.00+3.58+10.46%21219133.20%
MSFT230929C002825002023-09-26 11:42AM EDT282.5035.8533.3033.45+6.05+20.30%1426121.48%
MSFT230929C002850002023-09-28 11:30AM EDT285.0032.3030.8531.00+4.30+15.36%3272116.89%
MSFT230929C002875002023-09-29 11:12AM EDT287.5030.5528.4528.60+7.25+31.12%239114.36%
MSFT230929C002900002023-09-29 1:01PM EDT290.0026.7525.8026.00+3.10+13.11%3329999.02%
MSFT230929C002925002023-09-29 9:37AM EDT292.5025.2023.3523.50+3.90+18.31%1214692.29%
MSFT230929C002950002023-09-29 12:20PM EDT295.0022.8920.9021.05+2.59+12.76%625986.43%
MSFT230929C002975002023-09-29 9:36AM EDT297.5019.4518.3018.50+3.45+21.56%36274.41%
MSFT230929C003000002023-09-29 12:48PM EDT300.0017.1215.8516.05+3.62+26.81%12067768.26%
MSFT230929C003025002023-09-29 11:52AM EDT302.5015.2513.6013.80+4.20+38.01%860868.21%
MSFT230929C003050002023-09-29 1:02PM EDT305.0011.2511.0511.20+2.34+26.26%8593656.40%
MSFT230929C003075002023-09-29 1:06PM EDT307.508.458.458.50+2.15+34.13%18054043.12%
MSFT230929C003100002023-09-29 1:03PM EDT310.006.155.755.95+1.70+38.20%7311,84732.03%
MSFT230929C003125002023-09-29 1:08PM EDT312.503.413.353.45+0.92+36.95%2,5533,74321.78%
MSFT230929C003150002023-09-29 1:08PM EDT315.001.341.481.53+0.21+18.58%5,8388,02318.68%
MSFT230929C003175002023-09-29 1:09PM EDT317.500.290.260.27-0.17-36.96%12,7678,39714.19%
MSFT230929C003200002023-09-29 1:08PM EDT320.000.030.040.05-0.13-81.25%27,70910,79315.82%
MSFT230929C003225002023-09-29 1:08PM EDT322.500.010.010.02-0.04-80.00%6,5496,23819.53%
MSFT230929C003250002023-09-29 1:04PM EDT325.000.010.000.01-0.02-66.67%2,6546,46823.44%
MSFT230929C003275002023-09-29 1:09PM EDT327.500.010.000.01-0.01-50.00%2433,04628.52%
MSFT230929C003300002023-09-29 1:04PM EDT330.000.010.000.010.00-5189,02033.59%
MSFT230929C003325002023-09-29 11:58AM EDT332.500.010.000.010.00-993,28938.28%
MSFT230929C003350002023-09-29 1:01PM EDT335.000.010.000.010.00-3584,87243.75%
MSFT230929C003375002023-09-29 12:31PM EDT337.500.010.000.010.00-531,96748.44%
MSFT230929C003400002023-09-29 12:24PM EDT340.000.010.000.010.00-625,13150.00%
MSFT230929C003425002023-09-29 1:09PM EDT342.500.010.000.010.00-593153.13%
MSFT230929C003450002023-09-29 12:26PM EDT345.000.010.000.010.00-645,14357.81%
MSFT230929C003475002023-09-29 11:21AM EDT347.500.010.000.01-0.01-50.00%2745362.50%
MSFT230929C003500002023-09-29 12:39PM EDT350.000.010.000.010.00-373,47465.63%
MSFT230929C003525002023-09-29 10:26AM EDT352.500.010.000.010.00-145571.88%
MSFT230929C003550002023-09-29 12:10PM EDT355.000.010.000.010.00-422,46875.00%
MSFT230929C003575002023-09-28 11:27AM EDT357.500.010.000.010.00-1978378.13%
MSFT230929C003600002023-09-29 11:57AM EDT360.000.010.000.010.00-253,85082.81%
MSFT230929C003625002023-09-27 3:58PM EDT362.500.010.000.010.00-218887.50%
MSFT230929C003650002023-09-29 11:29AM EDT365.000.010.000.010.00-1349390.63%
MSFT230929C003675002023-09-22 3:54PM EDT367.500.010.000.010.00--1393.75%
MSFT230929C003700002023-09-28 12:20PM EDT370.000.010.000.010.00-2159896.88%
MSFT230929C003725002023-09-22 1:18PM EDT372.500.010.000.010.00--45103.13%
MSFT230929C003750002023-09-27 3:19PM EDT375.000.010.000.010.00-16322106.25%
MSFT230929C003775002023-09-21 10:52AM EDT377.500.010.000.010.00--30109.38%
MSFT230929C003800002023-09-21 9:54AM EDT380.000.010.000.010.00-2273112.50%
MSFT230929C003850002023-09-25 9:30AM EDT385.000.010.000.010.00-2300118.75%
MSFT230929C003900002023-09-15 10:29AM EDT390.000.020.000.010.00-4468128.13%
MSFT230929C003950002023-09-15 10:30AM EDT395.000.020.000.010.00-1121134.38%
MSFT230929C004000002023-09-27 2:53PM EDT400.000.010.000.010.00-5287143.75%
MSFT230929C004050002023-09-11 11:00AM EDT405.000.010.000.010.00-46150.00%
MSFT230929C004100002023-09-27 3:00PM EDT410.000.010.000.010.00-237156.25%
MSFT230929C004150002023-09-01 12:25PM EDT415.000.030.000.010.00-4460162.50%
MSFT230929C004200002023-09-25 9:35AM EDT420.000.010.000.010.00-2023168.75%
MSFT230929C004250002023-09-22 3:18PM EDT425.000.010.000.010.00-213175.00%
MSFT230929C004300002023-09-07 1:25PM EDT430.000.010.000.010.00-57181.25%
MSFT230929C004400002023-09-01 11:41AM EDT440.000.010.000.010.00-100100193.75%
MSFT230929C004450002023-09-27 9:30AM EDT445.000.010.000.010.00-11196.88%
MSFT230929C004550002023-08-15 11:26AM EDT455.000.040.000.010.00--1212.50%
MSFT230929C004600002023-09-06 2:32PM EDT460.000.010.000.010.00-22218.75%
MSFT230929C004650002023-09-20 10:00AM EDT465.000.010.000.010.00--50225.00%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230929P001800002023-09-01 2:04PM EDT180.000.010.000.010.00-167325.00%
MSFT230929P001900002023-09-15 9:33AM EDT190.000.530.000.010.00-14293.75%
MSFT230929P002000002023-09-01 2:10PM EDT200.000.010.000.010.00-214262.50%
MSFT230929P002100002023-09-05 2:44PM EDT210.000.030.000.010.00-114237.50%
MSFT230929P002200002023-09-21 3:23PM EDT220.000.010.000.010.00-116212.50%
MSFT230929P002300002023-09-13 10:52AM EDT230.000.010.000.010.00-6271187.50%
MSFT230929P002350002023-09-21 2:14PM EDT235.000.010.000.010.00-20299175.00%
MSFT230929P002400002023-09-18 9:36AM EDT240.000.010.000.010.00-2476162.50%
MSFT230929P002450002023-09-25 9:53AM EDT245.000.010.000.010.00-99145153.13%
MSFT230929P002500002023-09-25 11:39AM EDT250.000.010.000.010.00-2340143.75%
MSFT230929P002550002023-09-27 2:49PM EDT255.000.010.000.010.00-5313131.25%
MSFT230929P002600002023-09-27 1:16PM EDT260.000.010.000.010.00-1550118.75%
MSFT230929P002650002023-09-27 10:07AM EDT265.000.010.000.010.00-1351109.38%
MSFT230929P002700002023-09-27 2:48PM EDT270.000.010.000.010.00-1678596.88%
MSFT230929P002725002023-09-27 2:14PM EDT272.500.010.000.010.00-451593.75%
MSFT230929P002750002023-09-27 2:34PM EDT275.000.010.000.010.00-699887.50%
MSFT230929P002775002023-09-27 3:51PM EDT277.500.010.000.010.00-3815281.25%
MSFT230929P002800002023-09-29 9:38AM EDT280.000.010.000.010.00-4362,01076.56%
MSFT230929P002825002023-09-28 12:25PM EDT282.500.010.000.010.00-4546471.88%
MSFT230929P002850002023-09-29 11:18AM EDT285.000.010.000.010.00-231,17465.63%
MSFT230929P002875002023-09-29 10:05AM EDT287.500.010.000.01-0.01-50.00%281,07360.94%
MSFT230929P002900002023-09-29 12:40PM EDT290.000.010.000.010.00-3352,74656.25%
MSFT230929P002925002023-09-29 12:24PM EDT292.500.010.000.01-0.01-50.00%811,56750.00%
MSFT230929P002950002023-09-29 11:52AM EDT295.000.010.000.01-0.01-50.00%2562,79348.44%
MSFT230929P002975002023-09-29 12:45PM EDT297.500.010.000.01-0.03-75.00%1042,38542.97%
MSFT230929P003000002023-09-29 1:05PM EDT300.000.010.000.01-0.04-80.00%6515,65037.50%
MSFT230929P003025002023-09-29 1:04PM EDT302.500.010.000.01-0.07-87.50%1,1191,52232.03%
MSFT230929P003050002023-09-29 1:05PM EDT305.000.010.000.01-0.14-93.33%6934,02626.56%
MSFT230929P003075002023-09-29 1:04PM EDT307.500.010.010.02-0.31-96.88%1,7542,97022.66%
MSFT230929P003100002023-09-29 1:08PM EDT310.000.030.020.03-0.65-95.59%2,7435,59617.58%
MSFT230929P003125002023-09-29 1:09PM EDT312.500.100.100.11-1.35-93.10%5,5043,21414.45%
MSFT230929P003150002023-09-29 1:09PM EDT315.000.460.490.51-1.94-80.83%7,3644,75311.50%
MSFT230929P003175002023-09-29 1:09PM EDT317.501.851.801.89-2.17-53.98%11,4132,5680.00%
MSFT230929P003200002023-09-29 1:07PM EDT320.003.984.054.20-2.32-36.83%3,3383,4880.00%
MSFT230929P003225002023-09-29 1:01PM EDT322.506.056.306.45-3.55-36.98%7021,8320.00%
MSFT230929P003250002023-09-29 11:56AM EDT325.007.219.109.30-3.62-33.43%391330.00%
MSFT230929P003275002023-09-29 11:58AM EDT327.509.8811.6511.80-3.82-27.88%44050.00%
MSFT230929P003300002023-09-29 12:52PM EDT330.0012.9313.9014.05-3.52-21.40%26460.00%
MSFT230929P003325002023-09-28 3:36PM EDT332.5018.9516.4516.600.00-1,2052580.00%
MSFT230929P003350002023-09-29 10:59AM EDT335.0017.5419.1019.25-4.41-20.09%163090.00%
MSFT230929P003375002023-09-28 3:05PM EDT337.5023.8021.5021.700.00-1030.00%
MSFT230929P003400002023-09-29 11:46AM EDT340.0022.3324.0024.20-3.97-15.10%2120.00%
MSFT230929P003425002023-09-22 12:22PM EDT342.5022.6426.4026.600.00-200.00%
MSFT230929P003450002023-09-28 3:06PM EDT345.0030.6028.9029.050.00-1520.00%
MSFT230929P003475002023-09-28 10:23AM EDT347.5036.5031.5031.700.00-200.00%
MSFT230929P003500002023-09-29 12:14PM EDT350.0032.6534.0034.20-5.85-15.19%560.00%
MSFT230929P003525002023-09-28 1:22PM EDT352.5038.0536.3536.500.00-200.00%
MSFT230929P003550002023-09-27 3:37PM EDT355.0041.6538.8039.000.00-4,40100.00%
MSFT230929P003575002023-09-20 2:55PM EDT357.5034.2541.4041.600.00-2500.00%
MSFT230929P003600002023-09-22 11:48AM EDT360.0039.9843.8044.000.00-300.00%
MSFT230929P003625002023-09-20 2:55PM EDT362.5038.7446.5046.700.00-2400.00%
MSFT230929P003650002023-09-29 11:11AM EDT365.0047.1948.9549.15+4.31+10.05%400.00%
MSFT230929P003700002023-08-15 12:44PM EDT370.0046.1030.5032.550.00--00.00%
MSFT230929P003800002023-09-06 1:44PM EDT380.0048.8064.0064.150.00-300.00%
MSFT230929P003950002023-09-15 12:51PM EDT395.0061.6079.0079.200.00--00.00%
MSFT230929P004000002023-09-18 3:10PM EDT400.0072.7983.7583.950.00-200.00%
MSFT230929P004150002023-09-06 1:57PM EDT415.0083.5099.0099.150.00-100.00%
MSFT230929P004400002023-08-21 11:20AM EDT440.00121.88112.70113.450.00-5200.00%
MSFT230929P004500002023-08-25 12:22PM EDT450.00128.90131.00134.350.00-600.00%
MSFT230929P004550002023-08-22 10:26AM EDT455.00130.94134.05136.150.00--00.00%
MSFT230929P004600002023-09-27 12:30PM EDT460.00149.00143.85144.050.00-100.00%
MSFT230929P004700002023-09-29 9:37AM EDT470.00152.70152.90154.65+15.75+11.50%30324.61%
MSFT230929P004800002023-08-15 12:56PM EDT480.00156.46139.40141.850.00--00.00%
MSFT230929P004850002023-08-21 12:14PM EDT485.00166.08158.00158.700.00-200.00%
MSFT230929P004900002023-09-26 10:20AM EDT490.00178.20173.95174.100.00-100.00%
MSFT230929P005000002023-09-27 1:11PM EDT500.00188.20183.80183.950.00-300.00%