Italia markets open in 6 hours 31 minutes
Dow Jones
32.394,25 -37,83 (-0,12%) Nasdaq
11.716,08 -52,76 (-0,45%) Nikkei 225
27.546,08 +27,83 (+0,10%) EUR/USD
1,0848 +0,0001 (+0,01%) Bitcoin EUR
25.171,18 +210,45 (+0,84%) CMC Crypto 200
599,08 +356,40 (+146,86%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00150000 | 2023-03-27 10:45AM EDT | 150.00 | 128.90 | 124.50 | 126.20 | 0.00 | - | 4 | 3 | 274.22% |
| MSFT230331C00165000 | 2023-03-16 11:27AM EDT | 165.00 | 104.89 | 108.50 | 111.25 | 0.00 | - | - | 2 | 323.73% |
| MSFT230331C00170000 | 2023-03-22 12:02PM EDT | 170.00 | 107.50 | 103.40 | 106.35 | 0.00 | - | - | 0 | 312.99% |
| MSFT230331C00175000 | 2023-03-24 11:04AM EDT | 175.00 | 104.50 | 98.90 | 101.35 | 0.00 | - | 1 | 10 | 296.88% |
| MSFT230331C00190000 | 2023-03-17 12:35PM EDT | 190.00 | 88.45 | 83.50 | 86.35 | 0.00 | - | 3 | 12 | 250.78% |
| MSFT230331C00195000 | 2023-03-01 11:13AM EDT | 195.00 | 53.96 | 78.65 | 81.40 | 0.00 | - | 1 | 24 | 238.18% |
| MSFT230331C00200000 | 2023-03-28 3:18PM EDT | 200.00 | 75.20 | 73.40 | 76.35 | -3.48 | -4.42% | 2 | 96 | 221.58% |
| MSFT230331C00205000 | 2023-03-20 11:56AM EDT | 205.00 | 66.80 | 68.50 | 71.40 | 0.00 | - | 2 | 80 | 209.42% |
| MSFT230331C00210000 | 2023-03-24 3:24PM EDT | 210.00 | 70.10 | 63.45 | 66.30 | 0.00 | - | 3 | 77 | 191.60% |
| MSFT230331C00215000 | 2023-03-20 1:03PM EDT | 215.00 | 56.20 | 58.60 | 61.35 | 0.00 | - | 13 | 40 | 179.79% |
| MSFT230331C00220000 | 2023-03-23 3:23PM EDT | 220.00 | 57.22 | 53.70 | 56.35 | 0.00 | - | 5 | 71 | 166.26% |
| MSFT230331C00222500 | 2023-03-21 2:12PM EDT | 222.50 | 49.35 | 50.90 | 53.85 | 0.00 | - | 1 | 40 | 159.57% |
| MSFT230331C00225000 | 2023-03-22 9:55AM EDT | 225.00 | 48.65 | 48.40 | 51.40 | 0.00 | - | 3 | 73 | 154.44% |
| MSFT230331C00227500 | 2023-03-22 9:55AM EDT | 227.50 | 46.11 | 46.10 | 48.90 | 0.00 | - | 3 | 36 | 147.75% |
| MSFT230331C00230000 | 2023-03-28 10:18AM EDT | 230.00 | 43.94 | 43.65 | 46.45 | -1.98 | -4.31% | 2 | 128 | 142.58% |
| MSFT230331C00232500 | 2023-03-23 2:28PM EDT | 232.50 | 44.80 | 41.15 | 43.95 | 0.00 | - | 1 | 36 | 135.89% |
| MSFT230331C00235000 | 2023-03-28 3:38PM EDT | 235.00 | 39.40 | 38.80 | 41.45 | -2.27 | -5.45% | 2 | 158 | 129.20% |
| MSFT230331C00237500 | 2023-03-23 3:35PM EDT | 237.50 | 39.85 | 36.05 | 38.70 | 0.00 | - | 8 | 22 | 115.67% |
| MSFT230331C00240000 | 2023-03-28 3:39PM EDT | 240.00 | 34.50 | 34.65 | 36.35 | -1.97 | -5.40% | 12 | 114 | 83.40% |
| MSFT230331C00242500 | 2023-03-28 3:51PM EDT | 242.50 | 32.15 | 30.95 | 34.00 | -3.98 | -11.02% | 1 | 28 | 110.50% |
| MSFT230331C00245000 | 2023-03-28 10:18AM EDT | 245.00 | 29.18 | 28.90 | 31.30 | -2.15 | -6.86% | 2 | 256 | 99.02% |
| MSFT230331C00247500 | 2023-03-27 2:58PM EDT | 247.50 | 29.50 | 26.50 | 28.80 | 0.00 | - | 4 | 167 | 92.53% |
| MSFT230331C00250000 | 2023-03-28 2:22PM EDT | 250.00 | 24.35 | 24.10 | 26.50 | -2.19 | -8.25% | 28 | 883 | 90.33% |
| MSFT230331C00252500 | 2023-03-28 10:35AM EDT | 252.50 | 20.23 | 22.20 | 23.70 | -3.91 | -16.20% | 5 | 311 | 54.79% |
| MSFT230331C00255000 | 2023-03-28 3:40PM EDT | 255.00 | 19.42 | 19.65 | 21.30 | -3.04 | -13.54% | 83 | 1,409 | 50.68% |
| MSFT230331C00257500 | 2023-03-28 1:53PM EDT | 257.50 | 15.25 | 16.65 | 18.20 | -4.60 | -23.17% | 27 | 2,705 | 52.64% |
| MSFT230331C00260000 | 2023-03-28 3:58PM EDT | 260.00 | 15.30 | 15.00 | 16.15 | -1.20 | -7.27% | 298 | 2,718 | 56.49% |
| MSFT230331C00262500 | 2023-03-28 3:35PM EDT | 262.50 | 12.25 | 12.55 | 13.35 | -2.77 | -18.44% | 71 | 1,815 | 44.04% |
| MSFT230331C00265000 | 2023-03-28 3:59PM EDT | 265.00 | 10.71 | 9.80 | 10.95 | -1.59 | -12.93% | 390 | 2,694 | 39.48% |
| MSFT230331C00267500 | 2023-03-28 3:56PM EDT | 267.50 | 8.15 | 8.25 | 8.55 | -1.75 | -17.68% | 1,228 | 1,339 | 34.25% |
| MSFT230331C00270000 | 2023-03-28 3:59PM EDT | 270.00 | 6.30 | 6.10 | 6.40 | -1.50 | -19.23% | 2,775 | 6,023 | 31.54% |
| MSFT230331C00272500 | 2023-03-28 3:59PM EDT | 272.50 | 4.44 | 4.35 | 4.50 | -1.51 | -25.38% | 3,367 | 2,210 | 29.64% |
| MSFT230331C00275000 | 2023-03-28 3:59PM EDT | 275.00 | 2.93 | 2.85 | 2.95 | -1.50 | -33.86% | 12,053 | 5,344 | 28.47% |
| MSFT230331C00277500 | 2023-03-28 3:59PM EDT | 277.50 | 1.72 | 1.71 | 1.75 | -1.38 | -44.52% | 6,067 | 5,111 | 27.37% |
| MSFT230331C00280000 | 2023-03-28 3:59PM EDT | 280.00 | 0.96 | 0.92 | 0.96 | -1.14 | -54.29% | 11,061 | 9,417 | 26.91% |
| MSFT230331C00282500 | 2023-03-28 3:59PM EDT | 282.50 | 0.49 | 0.46 | 0.49 | -0.77 | -61.11% | 5,332 | 5,291 | 26.81% |
| MSFT230331C00285000 | 2023-03-28 3:59PM EDT | 285.00 | 0.24 | 0.23 | 0.24 | -0.51 | -68.00% | 7,629 | 9,834 | 27.05% |
| MSFT230331C00287500 | 2023-03-28 3:59PM EDT | 287.50 | 0.14 | 0.12 | 0.15 | -0.33 | -70.21% | 3,227 | 3,956 | 29.00% |
| MSFT230331C00290000 | 2023-03-28 3:59PM EDT | 290.00 | 0.08 | 0.07 | 0.08 | -0.20 | -71.43% | 8,071 | 13,634 | 29.98% |
| MSFT230331C00292500 | 2023-03-28 3:59PM EDT | 292.50 | 0.05 | 0.03 | 0.06 | -0.11 | -68.75% | 774 | 2,097 | 32.62% |
| MSFT230331C00295000 | 2023-03-28 3:58PM EDT | 295.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 1,209 | 4,078 | 34.38% |
| MSFT230331C00297500 | 2023-03-28 3:59PM EDT | 297.50 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 171 | 2,071 | 37.89% |
| MSFT230331C00300000 | 2023-03-28 3:18PM EDT | 300.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,017 | 4,984 | 39.84% |
| MSFT230331C00302500 | 2023-03-28 2:57PM EDT | 302.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 191 | 1,093 | 43.36% |
| MSFT230331C00305000 | 2023-03-28 3:58PM EDT | 305.00 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 238 | 2,950 | 50.20% |
| MSFT230331C00307500 | 2023-03-28 3:19PM EDT | 307.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 7 | 266 | 51.56% |
| MSFT230331C00310000 | 2023-03-28 3:01PM EDT | 310.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 502 | 1,361 | 50.78% |
| MSFT230331C00312500 | 2023-03-28 3:04PM EDT | 312.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 10 | 1,135 | 54.69% |
| MSFT230331C00315000 | 2023-03-28 12:00PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 71 | 1,357 | 53.13% |
| MSFT230331C00317500 | 2023-03-24 2:24PM EDT | 317.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 64 | 57.81% |
| MSFT230331C00320000 | 2023-03-28 3:04PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,285 | 54.69% |
| MSFT230331C00322500 | 2023-03-27 10:46AM EDT | 322.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 98 | 225 | 63.28% |
| MSFT230331C00325000 | 2023-03-28 12:58PM EDT | 325.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 7 | 472 | 64.06% |
| MSFT230331C00330000 | 2023-03-28 9:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 402 | 65.63% |
| MSFT230331C00335000 | 2023-03-24 9:53AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 54 | 68.75% |
| MSFT230331C00340000 | 2023-03-27 10:34AM EDT | 340.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 75.00% |
| MSFT230331C00350000 | 2023-03-27 9:30AM EDT | 350.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 309 | 84.38% |
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 | 193.75% |
| MSFT230331P00160000 | 2023-03-27 9:40AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 309 | 181.25% |
| 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 | 162.50% |
| 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 | 143.75% |
| MSFT230331P00185000 | 2023-03-17 3:58PM EDT | 185.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 4 | 582 | 137.50% |
| MSFT230331P00190000 | 2023-03-27 1:18PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 521 | 128.13% |
| MSFT230331P00195000 | 2023-03-22 3:52PM EDT | 195.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 163 | 142.19% |
| MSFT230331P00200000 | 2023-03-27 3:59PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 578 | 112.50% |
| MSFT230331P00205000 | 2023-03-28 10:53AM EDT | 205.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 1,068 | 103.13% |
| MSFT230331P00210000 | 2023-03-28 9:47AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 699 | 93.75% |
| MSFT230331P00215000 | 2023-03-28 12:06PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 973 | 87.50% |
| MSFT230331P00220000 | 2023-03-28 2:21PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,438 | 81.25% |
| MSFT230331P00222500 | 2023-03-27 3:15PM EDT | 222.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 304 | 81.25% |
| MSFT230331P00225000 | 2023-03-28 12:50PM EDT | 225.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 3,108 | 79.69% |
| MSFT230331P00227500 | 2023-03-28 3:43PM EDT | 227.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 31 | 214 | 73.44% |
| MSFT230331P00230000 | 2023-03-28 3:25PM EDT | 230.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 1,686 | 71.88% |
| MSFT230331P00232500 | 2023-03-28 10:56AM EDT | 232.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 2,658 | 67.97% |
| MSFT230331P00235000 | 2023-03-28 3:16PM EDT | 235.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 240 | 3,417 | 69.14% |
| MSFT230331P00237500 | 2023-03-28 2:44PM EDT | 237.50 | 0.05 | 0.01 | 0.03 | +0.03 | +150.00% | 53 | 1,034 | 62.11% |
| MSFT230331P00240000 | 2023-03-28 3:59PM EDT | 240.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 402 | 5,148 | 60.94% |
| MSFT230331P00242500 | 2023-03-28 1:35PM EDT | 242.50 | 0.04 | 0.02 | 0.08 | -0.03 | -42.86% | 273 | 1,501 | 60.55% |
| MSFT230331P00245000 | 2023-03-28 3:58PM EDT | 245.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 323 | 2,399 | 51.56% |
| MSFT230331P00247500 | 2023-03-28 3:56PM EDT | 247.50 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 315 | 1,050 | 50.39% |
| MSFT230331P00250000 | 2023-03-28 3:58PM EDT | 250.00 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 2,506 | 3,948 | 48.63% |
| MSFT230331P00252500 | 2023-03-28 3:54PM EDT | 252.50 | 0.03 | 0.02 | 0.10 | -0.11 | -78.57% | 434 | 2,955 | 47.85% |
| MSFT230331P00255000 | 2023-03-28 3:58PM EDT | 255.00 | 0.05 | 0.03 | 0.04 | -0.12 | -70.59% | 1,770 | 3,796 | 37.70% |
| MSFT230331P00257500 | 2023-03-28 3:58PM EDT | 257.50 | 0.06 | 0.05 | 0.18 | -0.20 | -76.92% | 1,160 | 5,764 | 42.73% |
| MSFT230331P00260000 | 2023-03-28 3:59PM EDT | 260.00 | 0.08 | 0.06 | 0.08 | -0.25 | -75.76% | 4,644 | 21,816 | 32.52% |
| MSFT230331P00262500 | 2023-03-28 3:59PM EDT | 262.50 | 0.14 | 0.12 | 0.15 | -0.39 | -73.58% | 24,483 | 22,896 | 31.25% |
| MSFT230331P00265000 | 2023-03-28 3:59PM EDT | 265.00 | 0.26 | 0.26 | 0.27 | -0.46 | -63.89% | 7,513 | 9,391 | 29.88% |
| MSFT230331P00267500 | 2023-03-28 3:59PM EDT | 267.50 | 0.50 | 0.48 | 0.51 | -0.60 | -54.55% | 3,933 | 5,402 | 29.08% |
| MSFT230331P00270000 | 2023-03-28 3:59PM EDT | 270.00 | 0.90 | 0.87 | 0.90 | -0.57 | -38.78% | 11,191 | 13,005 | 28.03% |
| MSFT230331P00272500 | 2023-03-28 3:59PM EDT | 272.50 | 1.52 | 1.37 | 1.55 | -0.61 | -28.64% | 10,416 | 4,072 | 27.25% |
| MSFT230331P00275000 | 2023-03-28 3:59PM EDT | 275.00 | 2.50 | 2.46 | 2.66 | -0.55 | -18.03% | 5,551 | 4,011 | 27.88% |
| MSFT230331P00277500 | 2023-03-28 3:57PM EDT | 277.50 | 4.05 | 3.75 | 3.90 | -0.25 | -5.81% | 786 | 6,513 | 26.10% |
| MSFT230331P00280000 | 2023-03-28 3:59PM EDT | 280.00 | 5.55 | 5.45 | 5.65 | 0.00 | - | 961 | 2,744 | 25.88% |
| MSFT230331P00282500 | 2023-03-28 2:44PM EDT | 282.50 | 9.35 | 7.45 | 7.85 | +1.85 | +24.67% | 139 | 1,028 | 28.35% |
| MSFT230331P00285000 | 2023-03-28 3:40PM EDT | 285.00 | 10.50 | 9.15 | 10.50 | +1.80 | +20.69% | 151 | 1,388 | 37.09% |
| MSFT230331P00287500 | 2023-03-28 12:04PM EDT | 287.50 | 14.05 | 11.65 | 13.95 | +3.10 | +28.31% | 61 | 542 | 57.91% |
| MSFT230331P00290000 | 2023-03-28 1:04PM EDT | 290.00 | 16.58 | 14.05 | 16.30 | +2.68 | +19.28% | 14 | 978 | 62.33% |
| MSFT230331P00292500 | 2023-03-28 3:08PM EDT | 292.50 | 18.50 | 16.50 | 17.50 | +2.10 | +12.80% | 3 | 402 | 41.21% |
| MSFT230331P00295000 | 2023-03-27 12:41PM EDT | 295.00 | 19.00 | 19.25 | 20.55 | 0.00 | - | 9 | 405 | 60.79% |
| MSFT230331P00297500 | 2023-03-27 1:31PM EDT | 297.50 | 21.30 | 21.85 | 23.60 | 0.00 | - | 6 | 215 | 57.81% |
| MSFT230331P00300000 | 2023-03-28 10:47AM EDT | 300.00 | 27.40 | 23.80 | 26.45 | +4.40 | +19.13% | 3 | 89 | 59.28% |
| MSFT230331P00302500 | 2023-03-22 3:56PM EDT | 302.50 | 27.85 | 26.30 | 29.15 | 0.00 | - | - | 24 | 67.09% |
| MSFT230331P00305000 | 2023-03-28 2:46PM EDT | 305.00 | 31.49 | 28.80 | 31.60 | +6.44 | +25.71% | 1 | 25 | 70.75% |
| MSFT230331P00307500 | 2023-03-22 1:16PM EDT | 307.50 | 30.50 | 31.25 | 34.10 | 0.00 | - | - | 13 | 74.22% |
| MSFT230331P00310000 | 2023-03-23 11:56AM EDT | 310.00 | 29.00 | 33.75 | 36.75 | 0.00 | - | 3 | 3 | 81.15% |
| MSFT230331P00315000 | 2023-03-23 2:42PM EDT | 315.00 | 39.00 | 38.75 | 41.65 | 0.00 | - | 2 | 0 | 87.70% |
| MSFT230331P00320000 | 2023-03-20 10:14AM EDT | 320.00 | 45.80 | 43.80 | 46.75 | 0.00 | - | 1 | 0 | 98.73% |
| MSFT230331P00325000 | 2023-03-20 9:48AM EDT | 325.00 | 51.95 | 48.75 | 51.60 | 0.00 | - | 3 | 0 | 102.34% |
| MSFT230331P00340000 | 2023-03-28 3:27PM EDT | 340.00 | 65.95 | 63.90 | 65.60 | +2.65 | +4.19% | 2 | 0 | 142.09% |
| MSFT230331P00350000 | 2023-03-27 3:28PM EDT | 350.00 | 72.90 | 73.90 | 75.60 | 0.00 | - | 5 | 0 | 157.03% |
© 2023 Yahoo. Tutti i diritti riservati.
