Italia markets closed
Dow Jones
39.064,12 -606,92 (-1,53%) Nasdaq
16.732,61 -68,94 (-0,41%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0813 -0,0014 (-0,13%) Bitcoin EUR
62.494,34 -1.966,61 (-3,05%) CMC Crypto 200
1.458,64 -44,02 (-2,93%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:44PM EDT. Mercato aperto.
Prezzo d'esercizio:330.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00330000 | 2024-05-21 11:19AM EDT | 2024-05-24 | 99.69 | 95.05 | 97.35 | 0.00 | - | 15 | 0 | 187.50% |
| MSFT240531C00330000 | 2024-05-23 12:07PM EDT | 2024-05-31 | 101.68 | 95.40 | 97.35 | +6.83 | +7.20% | 1 | 1 | 88.38% |
| MSFT240621C00330000 | 2024-05-23 2:13PM EDT | 2024-06-21 | 99.25 | 96.70 | 98.05 | -2.78 | -2.72% | 1 | 2,278 | 55.62% |
| MSFT240719C00330000 | 2024-05-23 12:31PM EDT | 2024-07-19 | 105.02 | 98.65 | 99.65 | +15.62 | +17.47% | 1 | 81 | 47.90% |
| MSFT240816C00330000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 98.85 | 100.10 | 101.30 | 0.00 | - | 4 | 121 | 44.42% |
| MSFT240920C00330000 | 2024-05-21 10:36AM EDT | 2024-09-20 | 107.00 | 101.85 | 103.30 | 0.00 | - | 1 | 193 | 41.85% |
| MSFT241018C00330000 | 2024-05-13 10:38AM EDT | 2024-10-18 | 91.70 | 103.70 | 105.05 | 0.00 | - | 1 | 41 | 40.82% |
| MSFT241115C00330000 | 2024-05-16 11:56AM EDT | 2024-11-15 | 104.25 | 106.15 | 107.40 | 0.00 | - | 1 | 56 | 41.00% |
| MSFT241220C00330000 | 2024-05-23 11:01AM EDT | 2024-12-20 | 108.13 | 107.75 | 109.10 | -4.51 | -4.00% | 4 | 533 | 39.67% |
| MSFT250117C00330000 | 2024-05-23 2:47PM EDT | 2025-01-17 | 111.10 | 109.70 | 111.10 | -1.20 | -1.07% | 4 | 1,843 | 39.62% |
| MSFT250321C00330000 | 2024-05-20 9:36AM EDT | 2025-03-21 | 111.75 | 112.45 | 115.35 | 0.00 | - | 5 | 19 | 39.47% |
| MSFT250620C00330000 | 2024-05-22 11:57AM EDT | 2025-06-20 | 123.60 | 117.80 | 120.80 | 0.00 | - | 2 | 461 | 39.08% |
| MSFT250919C00330000 | 2024-05-16 12:04PM EDT | 2025-09-19 | 122.22 | 122.95 | 126.90 | 0.00 | - | 2 | 24 | 39.55% |
| MSFT251219C00330000 | 2024-05-21 11:14AM EDT | 2025-12-19 | 132.00 | 128.00 | 131.30 | 0.00 | - | 29 | 388 | 39.07% |
| MSFT260116C00330000 | 2024-05-23 11:34AM EDT | 2026-01-16 | 136.20 | 129.60 | 133.30 | +14.61 | +12.02% | 2 | 249 | 39.38% |
| MSFT260618C00330000 | 2024-05-20 11:47AM EDT | 2026-06-18 | 138.00 | 137.00 | 140.35 | 0.00 | - | 1 | 51 | 38.98% |
| MSFT261218C00330000 | 2024-05-06 12:43PM EDT | 2026-12-18 | 134.08 | 145.60 | 148.35 | 0.00 | - | 1 | 114 | 38.80% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00330000 | 2024-05-21 10:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 435 | 106.25% |
| MSFT240531P00330000 | 2024-05-22 10:47AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 37 | 53.91% |
| MSFT240607P00330000 | 2024-05-23 11:38AM EDT | 2024-06-07 | 0.01 | 0.02 | 0.04 | -0.01 | -50.00% | 4 | 39 | 45.70% |
| MSFT240614P00330000 | 2024-05-21 9:59AM EDT | 2024-06-14 | 0.05 | 0.03 | 0.08 | 0.00 | - | 1 | 3 | 41.11% |
| MSFT240621P00330000 | 2024-05-23 2:33PM EDT | 2024-06-21 | 0.06 | 0.07 | 0.08 | -0.01 | -14.29% | 4 | 3,932 | 36.04% |
| MSFT240719P00330000 | 2024-05-22 1:50PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.21 | 0.00 | - | 8 | 623 | 29.25% |
| MSFT240816P00330000 | 2024-05-23 11:56AM EDT | 2024-08-16 | 0.53 | 0.65 | 0.70 | -0.03 | -5.36% | 11 | 618 | 28.96% |
| MSFT240920P00330000 | 2024-05-23 1:58PM EDT | 2024-09-20 | 1.01 | 1.07 | 1.16 | +0.01 | +1.00% | 20 | 3,068 | 26.86% |
| MSFT241018P00330000 | 2024-05-23 2:12PM EDT | 2024-10-18 | 1.52 | 1.54 | 1.70 | +0.17 | +12.59% | 32 | 304 | 26.22% |
| MSFT241115P00330000 | 2024-05-22 2:40PM EDT | 2024-11-15 | 2.40 | 2.58 | 2.69 | 0.00 | - | 11 | 1,455 | 26.80% |
| MSFT241220P00330000 | 2024-05-23 9:52AM EDT | 2024-12-20 | 2.95 | 3.30 | 3.45 | +0.01 | +0.34% | 3 | 1,424 | 26.11% |
| MSFT250117P00330000 | 2024-05-23 1:20PM EDT | 2025-01-17 | 3.50 | 3.85 | 4.00 | -0.11 | -3.05% | 7 | 2,801 | 25.56% |
| MSFT250321P00330000 | 2024-05-22 3:18PM EDT | 2025-03-21 | 5.30 | 5.15 | 6.00 | +0.10 | +1.92% | 3 | 1,207 | 25.66% |
| MSFT250620P00330000 | 2024-05-23 10:22AM EDT | 2025-06-20 | 7.50 | 6.70 | 8.00 | -0.06 | -0.79% | 6 | 1,012 | 24.75% |
| MSFT250919P00330000 | 2024-05-17 11:04AM EDT | 2025-09-19 | 11.25 | 9.35 | 11.15 | 0.00 | - | 3 | 179 | 25.18% |
| MSFT251219P00330000 | 2024-05-21 12:51PM EDT | 2025-12-19 | 11.87 | 11.05 | 13.30 | 0.00 | - | 1 | 777 | 24.77% |
| MSFT260116P00330000 | 2024-05-22 2:21PM EDT | 2026-01-16 | 12.50 | 12.00 | 14.10 | 0.00 | - | 1 | 445 | 24.78% |
| MSFT260618P00330000 | 2024-05-15 10:40AM EDT | 2026-06-18 | 16.99 | 15.15 | 17.25 | 0.00 | - | 1 | 55 | 24.13% |
| MSFT261218P00330000 | 2024-05-20 3:16PM EDT | 2026-12-18 | 19.64 | 18.35 | 20.80 | 0.00 | - | 42 | 64 | 23.59% |
© 2024 Yahoo. Tutti i diritti riservati.