Italia markets open in 7 hours 23 minutes
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
1,0818 0,0000 (-0,00%) Bitcoin EUR
62.598,43 -1.271,06 (-1,99%) CMC Crypto 200
1.463,08 -39,59 (-2,63%)
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:310.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00310000 | 2024-05-21 1:27PM EDT | 2024-06-21 | 121.70 | 116.20 | 119.10 | 0.00 | - | 4 | 1,991 | 58.35% |
| MSFT240719C00310000 | 2024-05-21 11:46AM EDT | 2024-07-19 | 125.00 | 118.00 | 120.55 | 0.00 | - | 1 | 365 | 53.57% |
| MSFT240816C00310000 | 2024-05-16 1:18PM EDT | 2024-08-16 | 117.37 | 119.15 | 122.00 | 0.00 | - | 2 | 36 | 53.72% |
| MSFT240920C00310000 | 2024-05-15 11:26AM EDT | 2024-09-20 | 117.65 | 121.00 | 123.40 | 0.00 | - | 2 | 115 | 48.69% |
| MSFT241018C00310000 | 2024-05-14 3:46PM EDT | 2024-10-18 | 114.51 | 122.25 | 125.10 | 0.00 | - | 173 | 241 | 47.27% |
| MSFT241115C00310000 | 2024-05-21 10:20AM EDT | 2024-11-15 | 128.00 | 124.30 | 127.15 | 0.00 | - | 2 | 30 | 46.82% |
| MSFT241220C00310000 | 2024-05-09 3:21PM EDT | 2024-12-20 | 113.72 | 125.50 | 129.95 | 0.00 | - | 1 | 226 | 46.77% |
| MSFT250117C00310000 | 2024-05-22 1:43PM EDT | 2025-01-17 | 131.90 | 128.75 | 130.25 | 0.00 | - | 1 | 1,322 | 44.34% |
| MSFT250321C00310000 | 2024-05-17 9:54AM EDT | 2025-03-21 | 123.20 | 130.75 | 134.45 | 0.00 | - | 3 | 17 | 44.07% |
| MSFT250620C00310000 | 2024-05-23 12:24PM EDT | 2025-06-20 | 140.50 | 135.30 | 138.75 | +1.05 | +0.75% | 1 | 730 | 42.54% |
| MSFT250919C00310000 | 2024-05-22 10:48AM EDT | 2025-09-19 | 146.13 | 139.50 | 143.45 | 0.00 | - | 1 | 6 | 42.00% |
| MSFT251219C00310000 | 2024-05-23 1:11PM EDT | 2025-12-19 | 148.35 | 144.50 | 148.00 | +13.43 | +9.95% | 1 | 228 | 41.69% |
| MSFT260116C00310000 | 2024-05-09 11:55AM EDT | 2026-01-16 | 133.50 | 146.00 | 150.45 | 0.00 | - | 1 | 188 | 42.34% |
| MSFT260618C00310000 | 2024-04-26 10:52AM EDT | 2026-06-18 | 140.75 | 152.50 | 155.80 | 0.00 | - | 3 | 21 | 40.94% |
| MSFT261218C00310000 | 2024-05-01 2:43PM EDT | 2026-12-18 | 138.75 | 160.00 | 164.25 | 0.00 | - | 1 | 18 | 41.08% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00310000 | 2024-05-20 1:44PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 139.06% |
| MSFT240531P00310000 | 2024-05-16 9:33AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 53 | 83.20% |
| MSFT240607P00310000 | 2024-05-15 11:10AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 1 | 62.70% |
| MSFT240621P00310000 | 2024-05-23 11:18AM EDT | 2024-06-21 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 4,503 | 41.80% |
| MSFT240719P00310000 | 2024-05-22 9:58AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.13 | 0.00 | - | 3 | 460 | 33.40% |
| MSFT240816P00310000 | 2024-05-22 10:36AM EDT | 2024-08-16 | 0.33 | 0.31 | 0.39 | 0.00 | - | 1 | 204 | 31.81% |
| MSFT240920P00310000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 0.76 | 0.55 | 0.68 | 0.00 | - | 9 | 1,108 | 29.30% |
| MSFT241018P00310000 | 2024-05-20 11:24AM EDT | 2024-10-18 | 0.94 | 0.84 | 1.01 | 0.00 | - | 3 | 404 | 28.32% |
| MSFT241115P00310000 | 2024-05-23 2:31PM EDT | 2024-11-15 | 1.57 | 1.54 | 1.72 | +0.10 | +6.80% | 5 | 255 | 28.86% |
| MSFT241220P00310000 | 2024-05-23 3:22PM EDT | 2024-12-20 | 2.15 | 1.98 | 2.24 | +0.27 | +14.36% | 2 | 1,842 | 27.94% |
| MSFT250117P00310000 | 2024-05-23 3:52PM EDT | 2025-01-17 | 2.45 | 2.37 | 2.55 | +0.26 | +11.87% | 11 | 1,946 | 27.05% |
| MSFT250321P00310000 | 2024-05-23 1:58PM EDT | 2025-03-21 | 3.60 | 2.72 | 3.80 | +0.19 | +5.57% | 2 | 705 | 26.58% |
| MSFT250620P00310000 | 2024-05-22 12:58PM EDT | 2025-06-20 | 5.00 | 4.85 | 6.05 | -0.10 | -1.96% | 3 | 604 | 26.54% |
| MSFT250919P00310000 | 2024-05-21 1:05PM EDT | 2025-09-19 | 7.05 | 6.55 | 8.15 | 0.00 | - | 10 | 20 | 26.27% |
| MSFT251219P00310000 | 2024-05-21 11:59AM EDT | 2025-12-19 | 8.75 | 8.25 | 9.80 | 0.00 | - | 36 | 599 | 25.66% |
| MSFT260116P00310000 | 2024-05-22 1:53PM EDT | 2026-01-16 | 9.17 | 8.65 | 10.40 | 0.00 | - | 2 | 295 | 25.58% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 12.30 | 14.00 | 0.00 | - | 1 | 5 | 25.53% |
| MSFT261218P00310000 | 2024-05-22 12:43PM EDT | 2026-12-18 | 15.10 | 13.90 | 16.95 | 0.00 | - | 14 | 39 | 24.74% |
© 2024 Yahoo. Tutti i diritti riservati.