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:255.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00255000 | 2024-05-16 10:12AM EDT | 2024-06-21 | 166.55 | 164.20 | 168.35 | -3.10 | -1.83% | 3 | 1,659 | 86.62% |
| MSFT240920C00255000 | 2024-05-06 12:27PM EDT | 2024-09-20 | 159.25 | 167.50 | 171.60 | 0.00 | - | 1 | 55 | 61.07% |
| MSFT241220C00255000 | 2024-05-14 3:50PM EDT | 2024-12-20 | 169.17 | 171.05 | 174.95 | 0.00 | - | 13 | 97 | 54.49% |
| MSFT250117C00255000 | 2024-05-14 3:50PM EDT | 2025-01-17 | 170.43 | 172.00 | 176.00 | 0.00 | - | 13 | 540 | 53.17% |
| MSFT250620C00255000 | 2024-05-14 3:39PM EDT | 2025-06-20 | 175.64 | 177.00 | 182.00 | 0.00 | - | 60 | 127 | 51.87% |
| MSFT251219C00255000 | 2024-04-08 12:29PM EDT | 2025-12-19 | 190.67 | 174.25 | 178.10 | 0.00 | - | 1 | 71 | 39.07% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 2026-01-16 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 51.14% |
| MSFT260618C00255000 | 2024-01-18 12:49PM EDT | 2026-06-18 | 165.75 | 175.00 | 179.50 | 0.00 | - | 9 | 1 | 35.37% |
| MSFT261218C00255000 | 2024-04-15 11:26AM EDT | 2026-12-18 | 200.20 | 195.00 | 198.80 | 0.00 | - | 3 | 8 | 45.22% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00255000 | 2024-05-09 1:45PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 98.39% |
| MSFT240621P00255000 | 2024-05-07 1:07PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.52 | 0.00 | - | 2 | 1,435 | 70.17% |
| MSFT240920P00255000 | 2024-05-14 1:41PM EDT | 2024-09-20 | 0.23 | 0.14 | 0.24 | 0.00 | - | 3 | 273 | 36.62% |
| MSFT241220P00255000 | 2024-05-15 10:43AM EDT | 2024-12-20 | 0.74 | 0.62 | 0.79 | 0.00 | - | 2 | 451 | 33.11% |
| MSFT250117P00255000 | 2024-05-17 1:52PM EDT | 2025-01-17 | 0.84 | 0.77 | 0.99 | -0.19 | -18.45% | 1 | 1,391 | 32.35% |
| MSFT250620P00255000 | 2024-04-26 3:55PM EDT | 2025-06-20 | 3.15 | 0.24 | 4.00 | 0.00 | - | 4 | 501 | 33.66% |
| MSFT251219P00255000 | 2024-05-16 9:42AM EDT | 2025-12-19 | 4.35 | 2.01 | 4.50 | 0.00 | - | 1 | 723 | 28.71% |
| MSFT260116P00255000 | 2024-05-15 2:41PM EDT | 2026-01-16 | 4.15 | 2.26 | 4.80 | 0.00 | - | 205 | 347 | 28.51% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 2026-06-18 | 6.80 | 4.30 | 6.15 | 0.00 | - | 1 | 1 | 27.21% |
| MSFT261218P00255000 | 2024-05-16 9:41AM EDT | 2026-12-18 | 7.75 | 6.80 | 9.50 | 0.00 | - | 1 | 27 | 27.75% |
© 2024 Yahoo. Tutti i diritti riservati.