Italia markets closed
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0815 -0,0012 (-0,11%) Bitcoin EUR
62.286,53 -2.215,29 (-3,43%) CMC Crypto 200
1.438,32 -64,34 (-4,27%)
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:285.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00285000 | 2024-05-21 1:41PM EDT | 2024-06-21 | 143.32 | 141.10 | 143.95 | -3.28 | -2.24% | 1 | 1,050 | 69.09% |
| MSFT240719C00285000 | 2024-05-08 2:31PM EDT | 2024-07-19 | 129.20 | 143.85 | 145.25 | 0.00 | - | 1 | 13 | 66.52% |
| MSFT240920C00285000 | 2024-05-14 10:53AM EDT | 2024-09-20 | 133.95 | 145.00 | 147.65 | 0.00 | - | 1 | 898 | 52.25% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 2024-12-20 | 119.90 | 149.00 | 153.30 | 0.00 | - | 12 | 270 | 52.55% |
| MSFT250117C00285000 | 2024-05-22 3:55PM EDT | 2025-01-17 | 152.85 | 150.25 | 154.70 | -2.05 | -1.32% | 1 | 486 | 51.45% |
| MSFT250620C00285000 | 2024-05-21 11:47AM EDT | 2025-06-20 | 163.35 | 156.90 | 160.50 | 0.00 | - | 2 | 131 | 46.33% |
| MSFT251219C00285000 | 2024-05-21 11:15AM EDT | 2025-12-19 | 168.10 | 164.50 | 167.95 | 0.00 | - | 23 | 147 | 44.29% |
| MSFT260116C00285000 | 2024-05-21 10:34AM EDT | 2026-01-16 | 170.25 | 166.00 | 169.75 | 0.00 | - | 3 | 73 | 44.60% |
| MSFT260618C00285000 | 2024-04-25 3:04PM EDT | 2026-06-18 | 148.20 | 171.50 | 175.25 | 0.00 | - | 4 | 8 | 43.44% |
| MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 2026-12-18 | 179.32 | 163.05 | 166.75 | 0.00 | - | 12 | 13 | 33.93% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00285000 | 2024-05-14 10:38AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 173.44% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 2024-05-31 | 0.35 | 0.00 | 0.02 | 0.00 | - | - | 2 | 81.25% |
| MSFT240621P00285000 | 2024-05-21 11:16AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 1,756 | 51.76% |
| MSFT240719P00285000 | 2024-05-22 3:24PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.08 | 0.00 | - | 10 | 228 | 39.06% |
| MSFT240920P00285000 | 2024-05-23 11:53AM EDT | 2024-09-20 | 0.28 | 0.28 | 0.35 | -0.03 | -9.68% | 1 | 477 | 32.42% |
| MSFT241220P00285000 | 2024-05-21 3:08PM EDT | 2024-12-20 | 1.12 | 1.12 | 1.32 | 0.00 | - | 3 | 627 | 30.42% |
| MSFT250117P00285000 | 2024-05-22 9:53AM EDT | 2025-01-17 | 1.25 | 1.29 | 1.56 | 0.00 | - | 1 | 832 | 29.52% |
| MSFT250620P00285000 | 2024-05-22 1:07PM EDT | 2025-06-20 | 2.89 | 2.49 | 3.95 | -0.41 | -12.42% | 1 | 290 | 28.32% |
| MSFT251219P00285000 | 2024-05-23 1:36PM EDT | 2025-12-19 | 6.00 | 5.45 | 6.55 | -0.35 | -5.51% | 10 | 1,085 | 26.85% |
| MSFT260116P00285000 | 2024-05-23 1:36PM EDT | 2026-01-16 | 7.08 | 5.80 | 7.10 | +0.89 | +14.38% | 1 | 185 | 26.85% |
| MSFT260618P00285000 | 2024-05-13 10:42AM EDT | 2026-06-18 | 9.95 | 7.85 | 9.60 | 0.00 | - | 50 | 105 | 26.35% |
| MSFT261218P00285000 | 2024-05-23 3:40PM EDT | 2026-12-18 | 11.20 | 9.65 | 12.45 | -0.25 | -2.18% | 1 | 31 | 25.84% |
© 2024 Yahoo. Tutti i diritti riservati.