Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.703,98 +783,64 (+1,29%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:230.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00230000 | 2024-05-14 12:55PM EDT | 2024-06-21 | 183.83 | 189.00 | 193.15 | 0.00 | - | 2 | 662 | 98.73% |
| MSFT240628C00230000 | 2024-05-10 12:02PM EDT | 2024-06-28 | 184.64 | 189.55 | 193.50 | 0.00 | - | - | 3 | 96.73% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 63.06% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 2024-11-15 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 54.83% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 2024-12-20 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 0.00% |
| MSFT250117C00230000 | 2024-05-15 12:10PM EDT | 2025-01-17 | 198.75 | 195.90 | 200.00 | 0.00 | - | 50 | 648 | 59.49% |
| MSFT250620C00230000 | 2024-05-14 3:55PM EDT | 2025-06-20 | 198.54 | 200.00 | 204.50 | 0.00 | - | 128 | 593 | 53.30% |
| MSFT250919C00230000 | 2024-05-14 3:21PM EDT | 2025-09-19 | 200.43 | 202.00 | 207.00 | 0.00 | - | 16 | 19 | 50.92% |
| MSFT251219C00230000 | 2024-05-14 2:36PM EDT | 2025-12-19 | 201.98 | 204.50 | 209.50 | 0.00 | - | 57 | 232 | 52.12% |
| MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 2026-01-16 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 47.77% |
| MSFT260618C00230000 | 2024-04-12 12:17PM EDT | 2026-06-18 | 216.00 | 204.00 | 209.00 | 0.00 | - | 3 | 4 | 45.05% |
| MSFT261218C00230000 | 2024-04-30 3:55PM EDT | 2026-12-18 | 190.00 | 213.50 | 218.00 | 0.00 | - | 4 | 17 | 47.37% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00230000 | 2024-05-17 9:43AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 185.16% |
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 130.96% |
| MSFT240621P00230000 | 2024-05-16 9:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 3,006 | 75.20% |
| MSFT240719P00230000 | 2024-05-14 12:55PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 296 | 57.13% |
| MSFT240816P00230000 | 2024-05-17 9:30AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.29 | +0.05 | +100.00% | 1 | 1,156 | 52.34% |
| MSFT240920P00230000 | 2024-05-16 12:43PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,389 | 41.07% |
| MSFT241018P00230000 | 2024-05-01 11:38AM EDT | 2024-10-18 | 0.35 | 0.09 | 0.20 | 0.00 | - | 1 | 13 | 38.43% |
| MSFT241115P00230000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 0.92 | 0.10 | 0.35 | 0.00 | - | 5 | 44 | 37.94% |
| MSFT241220P00230000 | 2024-05-17 3:08PM EDT | 2024-12-20 | 0.39 | 0.37 | 0.47 | -0.06 | -13.33% | 2 | 665 | 36.18% |
| MSFT250117P00230000 | 2024-05-17 3:12PM EDT | 2025-01-17 | 0.46 | 0.40 | 0.58 | -0.13 | -22.03% | 2 | 2,181 | 35.11% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 2025-03-21 | 2.25 | 0.00 | 2.55 | 0.00 | - | 1 | 56 | 40.56% |
| MSFT250620P00230000 | 2024-05-09 3:40PM EDT | 2025-06-20 | 1.50 | 0.00 | 3.50 | 0.00 | - | 26 | 429 | 38.17% |
| MSFT250919P00230000 | 2024-05-15 2:52PM EDT | 2025-09-19 | 1.91 | 0.00 | 5.00 | 0.00 | - | 1 | 16 | 37.49% |
| MSFT251219P00230000 | 2024-05-17 1:01PM EDT | 2025-12-19 | 2.48 | 0.00 | 5.00 | +0.07 | +2.90% | 5 | 1,374 | 34.42% |
| MSFT260116P00230000 | 2024-05-17 10:03AM EDT | 2026-01-16 | 2.84 | 1.19 | 7.20 | -0.66 | -18.86% | 1 | 235 | 37.00% |
| MSFT260618P00230000 | 2024-04-26 11:06AM EDT | 2026-06-18 | 4.85 | 1.50 | 6.00 | 0.00 | - | 1 | 39 | 31.50% |
| MSFT261218P00230000 | 2024-05-08 3:00PM EDT | 2026-12-18 | 6.20 | 4.10 | 6.15 | 0.00 | - | 2 | 26 | 28.47% |
© 2024 Yahoo. Tutti i diritti riservati.