Italia markets closed
Dow Jones
39.327,18 -343,86 (-0,87%) Nasdaq
16.899,39 +97,85 (+0,58%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0824 -0,0004 (-0,03%) Bitcoin EUR
62.901,74 -2.062,60 (-3,17%) CMC Crypto 200
1.470,84 -31,82 (-2,12%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:48PM EDT. Mercato aperto.
Prezzo d'esercizio:250.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00250000 | 2024-04-30 10:09AM EDT | 2024-05-31 | 149.80 | 181.00 | 182.55 | 0.00 | - | 1 | 4 | 183.35% |
| MSFT240621C00250000 | 2024-05-23 11:03AM EDT | 2024-06-21 | 182.10 | 182.40 | 183.45 | +5.20 | +2.94% | 1 | 1,827 | 115.03% |
| MSFT240628C00250000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 172.00 | 182.45 | 183.95 | 0.00 | - | 2 | 4 | 106.10% |
| MSFT240719C00250000 | 2024-05-16 11:18AM EDT | 2024-07-19 | 176.17 | 183.60 | 184.80 | 0.00 | - | 1 | 16 | 91.21% |
| MSFT240816C00250000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 174.00 | 184.65 | 185.95 | 0.00 | - | 1 | 1,545 | 79.93% |
| MSFT240920C00250000 | 2024-05-16 11:18AM EDT | 2024-09-20 | 178.16 | 185.55 | 186.75 | 0.00 | - | 1 | 2,373 | 70.33% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 2024-10-18 | 166.89 | 173.50 | 177.75 | 0.00 | - | 5 | 8 | 0.00% |
| MSFT241115C00250000 | 2024-05-01 1:27PM EDT | 2024-11-15 | 152.10 | 187.80 | 189.20 | 0.00 | - | 1 | 2 | 64.11% |
| MSFT241220C00250000 | 2024-05-14 2:58PM EDT | 2024-12-20 | 174.01 | 188.40 | 189.90 | 0.00 | - | 10 | 156 | 59.96% |
| MSFT250117C00250000 | 2024-05-23 12:16PM EDT | 2025-01-17 | 189.40 | 189.65 | 191.15 | +2.00 | +1.07% | 10 | 2,066 | 58.73% |
| MSFT250321C00250000 | 2024-05-14 3:08PM EDT | 2025-03-21 | 176.87 | 189.75 | 193.75 | 0.00 | - | 10 | 12 | 54.45% |
| MSFT250620C00250000 | 2024-05-14 3:05PM EDT | 2025-06-20 | 180.09 | 193.00 | 197.45 | 0.00 | - | 6 | 505 | 52.32% |
| MSFT250919C00250000 | 2024-05-14 12:41PM EDT | 2025-09-19 | 179.47 | 195.50 | 200.50 | 0.00 | - | 2 | 3 | 50.21% |
| MSFT251219C00250000 | 2024-05-20 11:40AM EDT | 2025-12-19 | 193.52 | 198.50 | 202.70 | 0.00 | - | 1 | 277 | 50.55% |
| MSFT260116C00250000 | 2024-05-09 10:08AM EDT | 2026-01-16 | 181.00 | 200.00 | 204.20 | 0.00 | - | 9 | 209 | 50.70% |
| MSFT260618C00250000 | 2024-04-25 11:52AM EDT | 2026-06-18 | 170.00 | 204.00 | 208.20 | 0.00 | - | 4 | 23 | 48.39% |
| MSFT261218C00250000 | 2024-05-06 1:41PM EDT | 2026-12-18 | 191.75 | 209.50 | 213.95 | 0.00 | - | 2 | 70 | 47.29% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 2 | 218.75% |
| MSFT240531P00250000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 107.81% |
| MSFT240621P00250000 | 2024-05-22 11:53AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 5,227 | 59.38% |
| MSFT240719P00250000 | 2024-05-21 2:52PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.05 | 0.00 | - | 60 | 1,798 | 48.83% |
| MSFT240816P00250000 | 2024-05-23 12:22PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.10 | -0.03 | -37.50% | 22 | 1,904 | 43.07% |
| MSFT240920P00250000 | 2024-05-22 10:57AM EDT | 2024-09-20 | 0.11 | 0.06 | 0.15 | 0.00 | - | 65 | 2,006 | 38.04% |
| MSFT241018P00250000 | 2024-05-21 11:44AM EDT | 2024-10-18 | 0.18 | 0.11 | 0.21 | 0.00 | - | 1 | 71 | 35.65% |
| MSFT241115P00250000 | 2024-05-21 12:27PM EDT | 2024-11-15 | 0.37 | 0.27 | 0.39 | 0.00 | - | 1 | 63 | 35.45% |
| MSFT241220P00250000 | 2024-05-23 10:43AM EDT | 2024-12-20 | 0.48 | 0.45 | 0.52 | -0.03 | -5.88% | 1 | 719 | 33.74% |
| MSFT250117P00250000 | 2024-05-23 11:46AM EDT | 2025-01-17 | 0.57 | 0.52 | 0.64 | -0.03 | -5.00% | 7 | 6,061 | 32.72% |
| MSFT250321P00250000 | 2024-05-23 10:49AM EDT | 2025-03-21 | 1.11 | 0.85 | 1.71 | +0.21 | +23.33% | 55 | 379 | 34.41% |
| MSFT250620P00250000 | 2024-05-23 11:47AM EDT | 2025-06-20 | 1.63 | 0.01 | 1.82 | -0.06 | -3.55% | 107 | 1,853 | 30.54% |
| MSFT250919P00250000 | 2024-05-21 1:46PM EDT | 2025-09-19 | 2.50 | 0.50 | 5.00 | 0.00 | - | 2 | 80 | 34.40% |
| MSFT251219P00250000 | 2024-05-21 11:45AM EDT | 2025-12-19 | 3.09 | 2.50 | 3.80 | 0.00 | - | 1 | 747 | 29.53% |
| MSFT260116P00250000 | 2024-05-21 3:56PM EDT | 2026-01-16 | 3.50 | 2.90 | 4.10 | 0.00 | - | 1 | 630 | 29.36% |
| MSFT260618P00250000 | 2024-05-09 11:58AM EDT | 2026-06-18 | 5.80 | 4.35 | 5.20 | 0.00 | - | 2 | 123 | 27.81% |
| MSFT261218P00250000 | 2024-05-21 10:55AM EDT | 2026-12-18 | 6.75 | 5.95 | 7.25 | 0.00 | - | 1 | 106 | 27.28% |
© 2024 Yahoo. Tutti i diritti riservati.