Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.337,21 +156,57 (+0,25%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240628C00230000 | 2024-05-10 12:02PM EDT | 230.00 | 184.64 | 184.15 | 188.00 | 0.00 | - | - | 3 | 110.21% |
| MSFT240628C00250000 | 2024-05-17 3:57PM EDT | 250.00 | 172.00 | 164.40 | 168.00 | 0.00 | - | 2 | 4 | 98.44% |
| MSFT240628C00300000 | 2024-05-21 11:17AM EDT | 300.00 | 131.20 | 115.00 | 118.00 | 0.00 | - | 25 | 35 | 70.46% |
| MSFT240628C00315000 | 2024-05-24 12:06PM EDT | 315.00 | 116.34 | 100.00 | 102.95 | 0.00 | - | 2 | 3 | 61.33% |
| MSFT240628C00320000 | 2024-05-14 2:40PM EDT | 320.00 | 97.89 | 95.00 | 98.00 | 0.00 | - | 1 | 0 | 58.67% |
| MSFT240628C00325000 | 2024-05-30 3:34PM EDT | 325.00 | 92.79 | 90.00 | 93.05 | 0.00 | - | 6 | 3 | 56.01% |
| MSFT240628C00330000 | 2024-05-21 11:19AM EDT | 330.00 | 101.19 | 85.00 | 88.10 | 0.00 | - | - | 15 | 53.37% |
| MSFT240628C00350000 | 2024-05-30 10:07AM EDT | 350.00 | 72.89 | 65.00 | 68.15 | 0.00 | - | 1 | 1 | 51.26% |
| MSFT240628C00355000 | 2024-05-31 11:25AM EDT | 355.00 | 53.95 | 60.85 | 63.25 | -4.87 | -8.28% | 6 | 1 | 48.57% |
| MSFT240628C00365000 | 2024-05-31 1:49PM EDT | 365.00 | 43.35 | 50.00 | 53.55 | -11.50 | -20.97% | 2 | 2 | 43.48% |
| MSFT240628C00370000 | 2024-05-31 2:24PM EDT | 370.00 | 39.00 | 45.10 | 48.90 | -12.40 | -24.12% | 2 | 6 | 41.60% |
| MSFT240628C00375000 | 2024-05-31 2:32PM EDT | 375.00 | 40.95 | 41.00 | 44.20 | -13.55 | -24.86% | 4 | 1 | 39.37% |
| MSFT240628C00380000 | 2024-05-31 11:36AM EDT | 380.00 | 30.70 | 36.00 | 39.50 | -9.55 | -23.73% | 3 | 46 | 36.99% |
| MSFT240628C00385000 | 2024-05-31 3:09PM EDT | 385.00 | 26.53 | 31.85 | 34.25 | -9.85 | -27.08% | 54 | 1 | 32.72% |
| MSFT240628C00390000 | 2024-05-31 2:09PM EDT | 390.00 | 21.40 | 28.15 | 29.75 | -10.30 | -32.49% | 7 | 7 | 30.73% |
| MSFT240628C00395000 | 2024-05-31 3:56PM EDT | 395.00 | 22.95 | 23.85 | 25.60 | -15.05 | -39.61% | 170 | 46 | 29.41% |
| MSFT240628C00400000 | 2024-05-31 3:58PM EDT | 400.00 | 18.85 | 19.60 | 21.75 | -2.05 | -9.81% | 116 | 289 | 28.40% |
| MSFT240628C00405000 | 2024-05-31 3:55PM EDT | 405.00 | 14.95 | 15.85 | 16.90 | -2.98 | -16.62% | 220 | 35 | 24.52% |
| MSFT240628C00410000 | 2024-05-31 3:56PM EDT | 410.00 | 12.65 | 12.25 | 13.40 | -0.80 | -5.95% | 435 | 100 | 23.34% |
| MSFT240628C00415000 | 2024-05-31 3:59PM EDT | 415.00 | 10.00 | 9.30 | 10.80 | -0.30 | -2.91% | 554 | 128 | 23.41% |
| MSFT240628C00420000 | 2024-05-31 3:58PM EDT | 420.00 | 7.25 | 6.80 | 7.50 | -0.45 | -5.84% | 469 | 887 | 21.11% |
| MSFT240628C00425000 | 2024-05-31 3:59PM EDT | 425.00 | 5.00 | 4.85 | 5.55 | -0.61 | -10.87% | 448 | 562 | 20.89% |
| MSFT240628C00430000 | 2024-05-31 3:59PM EDT | 430.00 | 3.35 | 3.35 | 3.90 | -0.70 | -17.28% | 786 | 690 | 20.45% |
| MSFT240628C00435000 | 2024-05-31 3:52PM EDT | 435.00 | 1.84 | 2.16 | 2.73 | -0.96 | -34.29% | 603 | 1,507 | 20.34% |
| MSFT240628C00440000 | 2024-05-31 3:59PM EDT | 440.00 | 1.65 | 1.35 | 2.07 | -0.17 | -9.34% | 338 | 1,301 | 21.00% |
| MSFT240628C00445000 | 2024-05-31 3:57PM EDT | 445.00 | 1.03 | 0.83 | 2.10 | -0.20 | -16.26% | 837 | 4,700 | 23.70% |
| MSFT240628C00450000 | 2024-05-31 3:57PM EDT | 450.00 | 0.53 | 0.51 | 0.93 | -0.27 | -33.75% | 1,334 | 2,596 | 20.90% |
| MSFT240628C00455000 | 2024-05-31 3:50PM EDT | 455.00 | 0.25 | 0.29 | 0.56 | -0.24 | -48.98% | 107 | 237 | 20.56% |
| MSFT240628C00460000 | 2024-05-31 3:50PM EDT | 460.00 | 0.20 | 0.20 | 0.37 | -0.15 | -42.86% | 181 | 620 | 20.73% |
| MSFT240628C00465000 | 2024-05-31 3:20PM EDT | 465.00 | 0.11 | 0.05 | 0.41 | -0.14 | -56.00% | 29 | 175 | 22.90% |
| MSFT240628C00470000 | 2024-05-31 12:54PM EDT | 470.00 | 0.13 | 0.03 | 0.32 | -0.02 | -13.33% | 16 | 88 | 23.61% |
| MSFT240628C00475000 | 2024-05-31 2:24PM EDT | 475.00 | 0.06 | 0.02 | 0.21 | -0.05 | -45.45% | 12 | 149 | 23.63% |
| MSFT240628C00480000 | 2024-05-29 3:23PM EDT | 480.00 | 0.19 | 0.00 | 1.76 | 0.00 | - | 4 | 21 | 37.78% |
| MSFT240628C00485000 | 2024-05-21 2:44PM EDT | 485.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | - | 5 | 31.18% |
| MSFT240628C00490000 | 2024-05-30 10:27AM EDT | 490.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 14 | 25.10% |
| MSFT240628C00495000 | 2024-05-24 9:46AM EDT | 495.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 27.44% |
| MSFT240628C00500000 | 2024-05-31 10:19AM EDT | 500.00 | 0.01 | 0.00 | 1.73 | -0.04 | -80.00% | 13 | 27 | 45.24% |
| MSFT240628C00510000 | 2024-05-28 1:46PM EDT | 510.00 | 0.05 | 0.00 | 1.73 | 0.00 | - | 1 | 1 | 48.82% |
| MSFT240628C00525000 | 2024-05-28 3:07PM EDT | 525.00 | 0.06 | 0.00 | 1.93 | 0.00 | - | 12 | 12 | 55.25% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240628P00280000 | 2024-05-30 3:45PM EDT | 280.00 | 0.02 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 76.37% |
| MSFT240628P00295000 | 2024-05-31 1:22PM EDT | 295.00 | 0.09 | 0.00 | 2.17 | +0.04 | +80.00% | 1 | 1 | 70.29% |
| MSFT240628P00300000 | 2024-05-13 3:23PM EDT | 300.00 | 0.08 | 0.00 | 1.78 | 0.00 | - | 2 | 2 | 64.94% |
| MSFT240628P00305000 | 2024-05-31 2:45PM EDT | 305.00 | 0.13 | 0.00 | 1.99 | +0.07 | +116.67% | 2 | 2 | 63.42% |
| MSFT240628P00320000 | 2024-05-20 9:30AM EDT | 320.00 | 0.10 | 0.00 | 0.64 | 0.00 | - | 5 | 7 | 50.76% |
| MSFT240628P00325000 | 2024-05-31 3:53PM EDT | 325.00 | 0.12 | 0.05 | 0.16 | +0.04 | +50.00% | 7 | 5 | 38.97% |
| MSFT240628P00330000 | 2024-05-31 1:47PM EDT | 330.00 | 0.23 | 0.05 | 0.45 | +0.12 | +109.09% | 7 | 42 | 42.94% |
| MSFT240628P00335000 | 2024-05-31 11:27AM EDT | 335.00 | 0.26 | 0.07 | 0.48 | +0.14 | +116.67% | 23 | 33 | 40.97% |
| MSFT240628P00340000 | 2024-05-30 1:33PM EDT | 340.00 | 0.16 | 0.08 | 0.37 | 0.00 | - | 4 | 12 | 36.91% |
| MSFT240628P00345000 | 2024-05-31 12:33PM EDT | 345.00 | 0.43 | 0.10 | 0.56 | +0.24 | +126.32% | 1 | 268 | 37.18% |
| MSFT240628P00350000 | 2024-05-31 3:50PM EDT | 350.00 | 0.31 | 0.12 | 0.53 | +0.19 | +158.33% | 108 | 27 | 34.40% |
| MSFT240628P00355000 | 2024-05-31 3:47PM EDT | 355.00 | 0.53 | 0.15 | 0.49 | +0.32 | +152.38% | 7 | 7 | 31.54% |
| MSFT240628P00360000 | 2024-05-31 3:54PM EDT | 360.00 | 0.45 | 0.27 | 0.74 | -0.04 | -8.16% | 70 | 53 | 31.64% |
| MSFT240628P00365000 | 2024-05-31 3:28PM EDT | 365.00 | 0.79 | 0.29 | 0.82 | +0.19 | +31.67% | 19 | 293 | 29.79% |
| MSFT240628P00370000 | 2024-05-31 3:45PM EDT | 370.00 | 0.98 | 0.55 | 0.80 | +0.21 | +27.27% | 71 | 49 | 27.11% |
| MSFT240628P00375000 | 2024-05-31 3:47PM EDT | 375.00 | 1.02 | 0.56 | 0.90 | +0.14 | +15.91% | 380 | 795 | 25.27% |
| MSFT240628P00380000 | 2024-05-31 3:59PM EDT | 380.00 | 0.96 | 0.70 | 1.16 | -0.30 | -23.81% | 248 | 252 | 24.18% |
| MSFT240628P00385000 | 2024-05-31 3:59PM EDT | 385.00 | 1.30 | 1.16 | 1.50 | -0.30 | -18.75% | 166 | 485 | 23.10% |
| MSFT240628P00390000 | 2024-05-31 3:50PM EDT | 390.00 | 1.95 | 1.64 | 3.40 | -0.16 | -7.58% | 295 | 808 | 27.01% |
| MSFT240628P00395000 | 2024-05-31 3:58PM EDT | 395.00 | 2.50 | 2.16 | 2.58 | -0.33 | -11.66% | 183 | 679 | 21.04% |
| MSFT240628P00400000 | 2024-05-31 3:59PM EDT | 400.00 | 3.15 | 2.96 | 3.45 | -0.60 | -16.00% | 209 | 1,084 | 20.17% |
| MSFT240628P00405000 | 2024-05-31 3:52PM EDT | 405.00 | 5.50 | 4.15 | 5.75 | +0.41 | +8.06% | 422 | 1,172 | 22.10% |
| MSFT240628P00410000 | 2024-05-31 3:59PM EDT | 410.00 | 5.91 | 5.00 | 6.20 | -0.82 | -12.18% | 161 | 494 | 18.70% |
| MSFT240628P00415000 | 2024-05-31 3:59PM EDT | 415.00 | 7.91 | 7.05 | 9.10 | -0.49 | -5.83% | 344 | 578 | 19.99% |
| MSFT240628P00420000 | 2024-05-31 3:29PM EDT | 420.00 | 11.30 | 9.35 | 11.65 | +0.14 | +1.25% | 222 | 445 | 19.53% |
| MSFT240628P00425000 | 2024-05-31 3:09PM EDT | 425.00 | 19.44 | 12.55 | 14.65 | +5.18 | +36.33% | 62 | 221 | 19.08% |
| MSFT240628P00430000 | 2024-05-31 3:30PM EDT | 430.00 | 23.53 | 15.75 | 17.20 | +7.09 | +43.13% | 31 | 247 | 16.18% |
| MSFT240628P00435000 | 2024-05-31 3:59PM EDT | 435.00 | 21.27 | 19.70 | 21.20 | +0.48 | +2.31% | 20 | 126 | 15.71% |
| MSFT240628P00440000 | 2024-05-30 1:56PM EDT | 440.00 | 21.45 | 24.35 | 27.00 | 0.00 | - | 6 | 48 | 21.22% |
| MSFT240628P00445000 | 2024-05-23 3:58PM EDT | 445.00 | 19.45 | 28.90 | 31.95 | 0.00 | - | - | 1 | 23.64% |
| MSFT240628P00455000 | 2024-05-24 9:37AM EDT | 455.00 | 29.30 | 38.85 | 41.90 | 0.00 | - | 1 | 0 | 28.31% |
| MSFT240628P00460000 | 2024-05-23 3:55PM EDT | 460.00 | 33.16 | 43.85 | 46.90 | 0.00 | - | 1 | 0 | 30.62% |
| MSFT240628P00495000 | 2024-05-15 11:06AM EDT | 495.00 | 74.90 | 78.90 | 81.90 | 0.00 | - | - | 0 | 45.09% |
© 2024 Yahoo. Tutti i diritti riservati.