Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
414,92-0,58 (-0,14%)
Alla chiusura: 04:00PM EST
414,16 -0,76 (-0,18%)
Dopo ore: 04:33PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240308C002100002024-02-16 11:54AM EST210.00196.45203.90207.200.00-33278.13%
MSFT240308C002400002024-03-04 3:45PM EST240.00175.40174.00176.45+5.76+3.40%22206.25%
MSFT240308C002450002024-03-01 10:30AM EST245.00167.55169.05171.100.00-11183.01%
MSFT240308C002850002024-03-01 9:37AM EST285.00128.78128.85131.200.00-44128.52%
MSFT240308C002900002024-02-15 9:32AM EST290.00118.70123.95125.950.00-11107.81%
MSFT240308C003000002024-03-04 9:56AM EST300.00116.00113.95116.70+3.17+2.81%25134.77%
MSFT240308C003100002024-03-01 12:20PM EST310.00103.34104.05106.700.00-55125.05%
MSFT240308C003150002024-02-22 2:18PM EST315.0096.6898.85101.750.00-11115.77%
MSFT240308C003200002024-03-04 10:29AM EST320.0095.1294.1596.70-0.08-0.08%1010115.14%
MSFT240308C003250002024-02-13 3:12PM EST325.0081.1588.9091.950.00--1109.28%
MSFT240308C003300002024-03-01 9:46AM EST330.0084.3084.1586.350.00-2596.48%
MSFT240308C003350002024-02-09 2:32PM EST335.0085.7479.1581.400.00-1192.09%
MSFT240308C003400002024-01-29 10:09AM EST340.0068.3166.9069.150.00-10100.00%
MSFT240308C003450002024-02-29 2:32PM EST345.0065.0669.2571.250.00-565680.18%
MSFT240308C003500002024-03-01 2:33PM EST350.0065.8164.4066.500.00-898781.20%
MSFT240308C003550002024-02-29 1:17PM EST355.0054.7758.8061.750.00-5470.36%
MSFT240308C003575002024-02-28 9:47AM EST357.5049.2056.6059.300.00--272.71%
MSFT240308C003600002024-03-04 10:46AM EST360.0055.9253.9056.55+3.31+6.29%13314263.38%
MSFT240308C003650002024-03-04 12:49PM EST365.0051.4548.7551.80+0.94+1.86%85659.67%
MSFT240308C003675002024-02-29 3:55PM EST367.5046.2747.2049.350.00--067.92%
MSFT240308C003700002024-03-04 11:04AM EST370.0045.9843.8045.70+0.13+0.28%33763.57%
MSFT240308C003725002024-03-04 1:29PM EST372.5043.9541.5544.30+8.49+23.94%-3355.27%
MSFT240308C003750002024-03-01 3:24PM EST375.0040.8839.2041.600.00-103351.95%
MSFT240308C003775002024-02-27 3:15PM EST377.5030.5136.6039.100.00--2066.53%
MSFT240308C003800002024-03-04 3:55PM EST380.0035.4034.2036.60-0.57-1.58%3219663.14%
MSFT240308C003825002024-03-01 3:35PM EST382.5033.5831.6034.200.00-11160.75%
MSFT240308C003850002024-03-01 3:35PM EST385.0031.0829.2031.750.00-69757.79%
MSFT240308C003875002024-03-04 10:06AM EST387.5029.4226.7529.10+0.92+3.23%912752.81%
MSFT240308C003900002024-03-04 2:08PM EST390.0025.5624.2027.10-0.55-2.11%526653.83%
MSFT240308C003925002024-03-04 3:41PM EST392.5023.4621.7524.05-0.04-0.17%216445.34%
MSFT240308C003950002024-03-04 3:32PM EST395.0020.7719.3021.85+0.03+0.14%1623044.34%
MSFT240308C003975002024-03-04 2:37PM EST397.5018.2716.9018.70-0.13-0.71%2227035.12%
MSFT240308C004000002024-03-04 3:56PM EST400.0015.7514.5015.85-0.45-2.78%1651,16628.44%
MSFT240308C004025002024-03-04 3:40PM EST402.5013.8012.4013.50-0.10-0.72%1836226.34%
MSFT240308C004050002024-03-04 3:53PM EST405.0010.8510.6511.20-0.85-7.26%3971,53124.29%
MSFT240308C004075002024-03-04 3:49PM EST407.508.858.759.10-0.65-6.84%4441,55423.11%
MSFT240308C004100002024-03-04 3:58PM EST410.007.106.807.15-0.60-7.79%1,1923,59022.03%
MSFT240308C004125002024-03-04 3:59PM EST412.505.265.205.40-0.49-8.52%1,2731,80821.10%
MSFT240308C004150002024-03-04 3:59PM EST415.003.883.803.95-0.52-11.82%8,7914,14420.59%
MSFT240308C004175002024-03-04 3:59PM EST417.502.732.652.80-0.57-17.27%8,7702,82020.36%
MSFT240308C004200002024-03-04 3:59PM EST420.001.861.801.88-0.40-17.70%17,7297,15720.03%
MSFT240308C004225002024-03-04 3:59PM EST422.501.201.171.25-0.36-23.08%4,6303,35920.11%
MSFT240308C004250002024-03-04 3:59PM EST425.000.760.750.79-0.25-24.75%6,9164,75920.08%
MSFT240308C004300002024-03-04 3:59PM EST430.000.290.260.29-0.12-29.27%7,8825,77720.26%
MSFT240308C004350002024-03-04 3:52PM EST435.000.110.090.12-0.06-35.29%3,6094,47021.34%
MSFT240308C004400002024-03-04 3:57PM EST440.000.050.030.06-0.03-37.50%6901,82723.05%
MSFT240308C004450002024-03-04 3:57PM EST445.000.030.020.04-0.02-40.00%4421,36725.39%
MSFT240308C004500002024-03-04 3:45PM EST450.000.020.020.03-0.01-33.33%2021,49127.93%
MSFT240308C004550002024-03-04 3:46PM EST455.000.010.010.02-0.02-66.67%2246529.88%
MSFT240308C004600002024-03-04 11:45AM EST460.000.020.000.03-0.01-33.33%730134.57%
MSFT240308C004650002024-03-01 2:00PM EST465.000.010.000.020.00-151,29635.94%
MSFT240308C004700002024-03-04 12:55PM EST470.000.010.000.01-0.01-50.00%925936.72%
MSFT240308C004750002024-03-04 3:12PM EST475.000.010.000.020.00-111942.19%
MSFT240308C004800002024-02-28 3:42PM EST480.000.020.000.020.00-110944.92%
MSFT240308C004850002024-02-27 12:50PM EST485.000.010.000.020.00-226047.66%
MSFT240308C004900002024-02-26 12:07PM EST490.000.010.000.020.00-32050.78%
MSFT240308C004950002024-02-22 10:35AM EST495.000.030.000.020.00-291050.00%
MSFT240308C005000002024-02-22 12:49PM EST500.000.020.000.020.00-33053.13%
MSFT240308C005050002024-03-04 9:42AM EST505.000.010.000.02-0.02-66.67%126755.47%
MSFT240308C005100002024-02-23 11:41AM EST510.000.010.000.010.00-203054.69%
MSFT240308C005150002024-03-01 2:18PM EST515.000.010.000.010.00-20020156.25%
MSFT240308C005200002024-02-14 10:58AM EST520.000.010.000.01-0.02-66.67%3659.38%
MSFT240308C005250002024-03-01 3:09PM EST525.000.010.000.010.00-122462.50%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240308P002450002024-02-16 9:30AM EST245.000.050.000.010.00-33134.38%
MSFT240308P002500002024-02-16 2:01PM EST250.000.010.000.030.00-17140.63%
MSFT240308P002550002024-02-05 11:37AM EST255.000.030.000.030.00--1135.94%
MSFT240308P002600002024-02-23 9:36AM EST260.000.010.000.030.00-11129.69%
MSFT240308P002650002024-02-20 10:42AM EST265.000.010.000.010.00-100110115.63%
MSFT240308P002700002024-01-26 12:53PM EST270.000.090.000.010.00-22109.38%
MSFT240308P002750002024-02-20 2:34PM EST275.000.020.000.020.00-3031112.50%
MSFT240308P002800002024-03-01 9:32AM EST280.000.010.000.010.00-119100.00%
MSFT240308P002850002024-02-26 11:17AM EST285.000.010.000.020.00-352103.13%
MSFT240308P002900002024-02-26 9:36AM EST290.000.010.000.020.00-95898.44%
MSFT240308P002950002024-02-26 11:42AM EST295.000.010.000.020.00-12193.75%
MSFT240308P003000002024-02-27 2:49PM EST300.000.010.000.000.00-85650.00%
MSFT240308P003050002024-02-13 12:37PM EST305.000.040.000.020.00-42885.16%
MSFT240308P003100002024-02-22 10:45AM EST310.000.030.000.010.00-103076.56%
MSFT240308P003150002024-03-01 3:43PM EST315.000.010.000.000.00-21124850.00%
MSFT240308P003200002024-03-01 3:43PM EST320.000.010.000.010.00-69691968.75%
MSFT240308P003250002024-03-01 2:09PM EST325.000.010.000.020.00-9715968.75%
MSFT240308P003300002024-02-29 2:45PM EST330.000.020.000.020.00-9121664.84%
MSFT240308P003350002024-03-04 9:49AM EST335.000.010.000.01-0.01-50.00%120157.81%
MSFT240308P003400002024-03-01 3:29PM EST340.000.020.000.020.00-223957.03%
MSFT240308P003450002024-03-04 3:46PM EST345.000.010.010.03-0.02-66.67%5871356.64%
MSFT240308P003500002024-03-04 12:36PM EST350.000.020.010.03-0.02-50.00%7535152.34%
MSFT240308P003525002024-03-04 11:29AM EST352.500.020.000.03-0.01-33.33%2616952.73%
MSFT240308P003550002024-03-04 11:26AM EST355.000.020.020.03-0.01-33.33%273950.78%
MSFT240308P003575002024-03-04 1:11PM EST357.500.020.010.04-0.02-50.00%242950.00%
MSFT240308P003600002024-03-04 2:39PM EST360.000.020.020.04-0.01-33.33%2242448.05%
MSFT240308P003625002024-03-01 11:16AM EST362.500.060.020.040.00-5510245.90%
MSFT240308P003650002024-03-04 3:54PM EST365.000.030.030.05-0.02-40.00%2601,04044.92%
MSFT240308P003675002024-03-04 11:55AM EST367.500.030.030.05-0.05-62.50%422742.77%
MSFT240308P003700002024-03-04 12:55PM EST370.000.040.050.06-0.03-42.86%911,74241.60%
MSFT240308P003725002024-03-04 2:27PM EST372.500.060.040.06-0.01-14.29%18239.45%
MSFT240308P003750002024-03-04 3:54PM EST375.000.050.050.07-0.03-37.50%2851,47638.09%
MSFT240308P003775002024-03-04 1:24PM EST377.500.070.060.08-0.02-22.22%580836.52%
MSFT240308P003800002024-03-04 3:15PM EST380.000.070.070.09-0.04-36.36%152,83934.86%
MSFT240308P003825002024-03-04 2:15PM EST382.500.070.080.09-0.04-36.36%121,06332.62%
MSFT240308P003850002024-03-04 3:52PM EST385.000.100.090.11-0.01-9.09%9583,46231.25%
MSFT240308P003875002024-03-04 3:39PM EST387.500.110.100.12-0.02-15.38%2262,43229.35%
MSFT240308P003900002024-03-04 3:49PM EST390.000.130.120.13-0.03-18.75%6762,43627.34%
MSFT240308P003925002024-03-04 3:59PM EST392.500.150.140.17-0.02-11.76%6011,45026.17%
MSFT240308P003950002024-03-04 3:58PM EST395.000.190.160.20-0.03-13.64%1,5213,25124.41%
MSFT240308P003975002024-03-04 3:54PM EST397.500.250.230.26-0.03-10.71%1,17181723.05%
MSFT240308P004000002024-03-04 3:59PM EST400.000.350.310.35-0.02-5.41%3,5994,64921.78%
MSFT240308P004025002024-03-04 3:59PM EST402.500.480.450.49-0.03-5.88%1,7931,72920.63%
MSFT240308P004050002024-03-04 3:59PM EST405.000.730.680.73-0.04-5.19%3,0912,81819.83%
MSFT240308P004075002024-03-04 3:59PM EST407.501.071.041.10-0.08-6.96%1,7822,04319.17%
MSFT240308P004100002024-03-04 3:59PM EST410.001.661.401.66-0.02-1.19%4,8773,86418.68%
MSFT240308P004125002024-03-04 3:59PM EST412.502.482.392.52-0.02-0.80%3,7352,09918.64%
MSFT240308P004150002024-03-04 3:59PM EST415.003.523.453.65+0.02+0.57%4,7862,42818.63%
MSFT240308P004175002024-03-04 3:59PM EST417.504.924.805.00+0.07+1.44%2,02351418.34%
MSFT240308P004200002024-03-04 3:49PM EST420.006.606.456.65+0.27+4.27%66053818.20%
MSFT240308P004225002024-03-04 3:19PM EST422.507.808.308.80-0.37-4.53%4912219.90%
MSFT240308P004250002024-03-04 2:59PM EST425.0010.1810.3511.55-0.06-0.59%95525.33%
MSFT240308P004300002024-03-04 1:40PM EST430.0014.5013.7015.85-0.35-2.36%583226.09%
MSFT240308P004350002024-03-04 12:35PM EST435.0018.8019.0521.25-7.00-27.13%19335.94%
MSFT240308P004400002024-03-04 11:56AM EST440.0024.0823.7526.40-3.12-11.47%6643.29%
MSFT240308P004500002024-03-04 2:59PM EST450.0034.6033.9036.40-0.17-0.49%2154.39%
MSFT240308P004550002024-01-26 3:21PM EST455.0051.8743.2045.750.00-2087.01%
MSFT240308P004600002024-03-01 3:49PM EST460.0044.7044.3046.550.00-2066.55%
MSFT240308P004800002024-02-09 12:36PM EST480.0060.8063.7566.050.00-3078.27%
MSFT240308P005200002024-03-01 3:56PM EST520.00104.79103.85106.200.00-20113.33%
MSFT240308P005250002024-02-09 1:16PM EST525.00106.01108.85111.200.00--0117.09%