Italia markets close in 5 hours 10 minutes
FTSE MIB
34.494,67 +34,15 (+0,10%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,17 +0,60 (+0,77%) Bitcoin EUR
64.317,27 -273,11 (-0,42%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:295.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00295000 | 2024-05-14 1:40PM EDT | 2024-05-24 | 118.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240621C00295000 | 2024-05-21 2:39PM EDT | 2024-06-21 | 136.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240719C00295000 | 2024-05-15 11:59AM EDT | 2024-07-19 | 130.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00295000 | 2024-05-06 12:31PM EDT | 2024-09-20 | 121.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220C00295000 | 2024-05-15 2:22PM EDT | 2024-12-20 | 138.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250117C00295000 | 2024-05-03 12:18PM EDT | 2025-01-17 | 123.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00295000 | 2024-05-21 1:34PM EDT | 2025-06-20 | 153.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00295000 | 2024-05-21 11:14AM EDT | 2025-12-19 | 159.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT260116C00295000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00295000 | 2024-05-02 12:28PM EDT | 2026-06-18 | 138.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00295000 | 2024-03-21 9:42AM EDT | 2026-12-18 | 175.52 | 148.05 | 152.50 | 0.00 | - | 2 | 9 | 27.55% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00295000 | 2024-05-17 9:54AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240531P00295000 | 2024-05-13 12:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240607P00295000 | 2024-05-01 2:21PM EDT | 2024-06-07 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240614P00295000 | 2024-05-13 3:07PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240621P00295000 | 2024-05-22 11:03AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00295000 | 2024-05-21 3:30PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MSFT240920P00295000 | 2024-05-22 12:51PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT241220P00295000 | 2024-05-22 9:47AM EDT | 2024-12-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00295000 | 2024-05-21 1:54PM EDT | 2025-01-17 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00295000 | 2024-05-14 2:40PM EDT | 2025-06-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| MSFT251219P00295000 | 2024-05-14 12:15PM EDT | 2025-12-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00295000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 8.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT260618P00295000 | 2024-04-19 2:18PM EDT | 2026-06-18 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| MSFT261218P00295000 | 2024-05-21 12:45PM EDT | 2026-12-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.