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
61.634,14 +767,50 (+1,26%)
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:305.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00305000 | 2024-05-14 3:46PM EDT | 2024-06-21 | 113.27 | 114.50 | 118.60 | 0.00 | - | 178 | 1,138 | 61.88% |
| MSFT240719C00305000 | 2024-05-17 1:52PM EDT | 2024-07-19 | 117.90 | 116.00 | 120.40 | -2.82 | -2.34% | 3 | 164 | 55.07% |
| MSFT240816C00305000 | 2024-05-16 10:13AM EDT | 2024-08-16 | 123.02 | 117.50 | 121.75 | 0.00 | - | 1 | 29 | 50.69% |
| MSFT240920C00305000 | 2024-05-15 11:21AM EDT | 2024-09-20 | 122.48 | 119.00 | 123.00 | 0.00 | - | 6 | 99 | 51.04% |
| MSFT241018C00305000 | 2024-05-03 10:48AM EDT | 2024-10-18 | 109.26 | 120.50 | 124.55 | 0.00 | - | 2 | 59 | 49.06% |
| MSFT241115C00305000 | 2024-04-22 2:06PM EDT | 2024-11-15 | 108.25 | 122.75 | 126.80 | 0.00 | - | 1 | 25 | 48.74% |
| MSFT241220C00305000 | 2024-05-17 3:10PM EDT | 2024-12-20 | 125.00 | 124.00 | 127.95 | +4.40 | +3.65% | 1 | 149 | 46.24% |
| MSFT250117C00305000 | 2024-05-16 11:35AM EDT | 2025-01-17 | 131.96 | 126.30 | 129.50 | 0.00 | - | 1 | 955 | 45.50% |
| MSFT250620C00305000 | 2024-05-08 11:31AM EDT | 2025-06-20 | 127.42 | 133.00 | 137.40 | 0.00 | - | 32 | 458 | 42.99% |
| MSFT251219C00305000 | 2024-05-15 2:05PM EDT | 2025-12-19 | 147.00 | 142.00 | 146.25 | 0.00 | - | 11 | 307 | 41.90% |
| MSFT260116C00305000 | 2024-05-08 3:56PM EDT | 2026-01-16 | 136.60 | 143.05 | 147.10 | 0.00 | - | 2 | 92 | 41.49% |
| MSFT260618C00305000 | 2024-04-10 1:04PM EDT | 2026-06-18 | 155.30 | 145.00 | 148.75 | 0.00 | - | 7 | 34 | 38.08% |
| MSFT261218C00305000 | 2024-05-08 12:21PM EDT | 2026-12-18 | 152.00 | 156.50 | 160.70 | 0.00 | - | 2 | 15 | 40.47% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00305000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.51 | 0.00 | - | 4 | 32 | 105.27% |
| MSFT240531P00305000 | 2024-05-02 10:23AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.51 | 0.00 | - | 2 | 4 | 74.41% |
| MSFT240607P00305000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 0.26 | 0.00 | 1.45 | 0.00 | - | - | 3 | 71.34% |
| MSFT240614P00305000 | 2024-05-10 12:47PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 53.32% |
| MSFT240621P00305000 | 2024-05-15 1:53PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.10 | 0.00 | - | 17 | 3,974 | 41.80% |
| MSFT240719P00305000 | 2024-05-15 10:34AM EDT | 2024-07-19 | 0.14 | 0.10 | 0.28 | 0.00 | - | 1 | 177 | 35.55% |
| MSFT240816P00305000 | 2024-05-16 10:18AM EDT | 2024-08-16 | 0.43 | 0.38 | 0.46 | +0.05 | +13.16% | 5 | 259 | 31.81% |
| MSFT240920P00305000 | 2024-05-17 11:50AM EDT | 2024-09-20 | 0.67 | 0.60 | 0.71 | +0.03 | +4.69% | 1 | 1,497 | 29.03% |
| MSFT241018P00305000 | 2024-05-17 12:48PM EDT | 2024-10-18 | 0.95 | 0.86 | 0.99 | +0.11 | +13.10% | 10 | 290 | 27.86% |
| MSFT241115P00305000 | 2024-05-13 11:36AM EDT | 2024-11-15 | 2.00 | 1.55 | 1.72 | 0.00 | - | 5 | 169 | 28.58% |
| MSFT241220P00305000 | 2024-05-17 2:15PM EDT | 2024-12-20 | 2.15 | 2.02 | 2.23 | +0.06 | +2.87% | 10 | 344 | 27.70% |
| MSFT250117P00305000 | 2024-05-16 11:32AM EDT | 2025-01-17 | 2.34 | 1.52 | 2.60 | 0.00 | - | 10 | 3,542 | 27.01% |
| MSFT250620P00305000 | 2024-05-15 10:58AM EDT | 2025-06-20 | 5.60 | 5.15 | 5.90 | 0.00 | - | 1 | 216 | 26.32% |
| MSFT251219P00305000 | 2024-05-06 11:36AM EDT | 2025-12-19 | 10.85 | 8.05 | 9.95 | 0.00 | - | 1 | 2,837 | 25.84% |
| MSFT260116P00305000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 9.48 | 8.85 | 10.40 | +0.12 | +1.28% | 1 | 146 | 25.64% |
| MSFT260618P00305000 | 2024-05-09 1:59PM EDT | 2026-06-18 | 13.63 | 11.15 | 13.15 | 0.00 | - | 70 | 32 | 25.00% |
| MSFT261218P00305000 | 2024-04-25 10:08AM EDT | 2026-12-18 | 21.35 | 14.30 | 17.25 | 0.00 | - | 1 | 2 | 25.04% |
© 2024 Yahoo. Tutti i diritti riservati.