Italia markets open in 7 hours 35 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
62.507,67 -1.355,45 (-2,12%) CMC Crypto 200
1.468,07 -34,59 (-2,30%)
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:345.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00345000 | 2024-05-23 3:34PM EDT | 2024-05-24 | 81.35 | 81.30 | 82.90 | +7.07 | +9.52% | 56 | 58 | 121.09% |
| MSFT240531C00345000 | 2024-05-23 3:21PM EDT | 2024-05-31 | 81.42 | 81.40 | 83.20 | +13.22 | +19.38% | 55 | 3 | 66.36% |
| MSFT240607C00345000 | 2024-05-21 11:53AM EDT | 2024-06-07 | 88.06 | 81.95 | 83.60 | 0.00 | - | 1 | 1 | 58.45% |
| MSFT240614C00345000 | 2024-05-15 1:56PM EDT | 2024-06-14 | 79.74 | 82.50 | 84.05 | 0.00 | - | 1 | 0 | 53.88% |
| MSFT240621C00345000 | 2024-05-23 3:02PM EDT | 2024-06-21 | 82.86 | 81.45 | 84.35 | -5.04 | -5.73% | 54 | 1,840 | 54.37% |
| MSFT240719C00345000 | 2024-05-16 3:09PM EDT | 2024-07-19 | 81.10 | 83.50 | 86.10 | 0.00 | - | 2 | 208 | 45.51% |
| MSFT240816C00345000 | 2024-05-16 3:38PM EDT | 2024-08-16 | 82.29 | 85.20 | 88.05 | 0.00 | - | 4 | 45 | 42.22% |
| MSFT240920C00345000 | 2024-05-23 3:34PM EDT | 2024-09-20 | 88.70 | 88.80 | 90.10 | -5.04 | -5.38% | 1 | 1,125 | 39.40% |
| MSFT241018C00345000 | 2024-05-14 3:49PM EDT | 2024-10-18 | 81.87 | 91.00 | 92.20 | 0.00 | - | 13 | 81 | 38.75% |
| MSFT241115C00345000 | 2024-05-13 11:32AM EDT | 2024-11-15 | 82.90 | 93.70 | 95.05 | 0.00 | - | 1 | 60 | 39.32% |
| MSFT241220C00345000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 83.15 | 95.60 | 97.00 | 0.00 | - | 1 | 342 | 38.17% |
| MSFT250117C00345000 | 2024-05-23 2:27PM EDT | 2025-01-17 | 98.75 | 97.75 | 99.20 | -2.35 | -2.32% | 1 | 1,194 | 38.18% |
| MSFT250620C00345000 | 2024-05-22 3:58PM EDT | 2025-06-20 | 112.08 | 106.75 | 109.75 | +0.58 | +0.52% | 20 | 377 | 37.90% |
| MSFT251219C00345000 | 2024-05-22 11:30AM EDT | 2025-12-19 | 123.37 | 118.00 | 121.75 | 0.00 | - | 1 | 709 | 38.54% |
| MSFT260116C00345000 | 2024-05-13 1:19PM EDT | 2026-01-16 | 125.28 | 119.50 | 123.60 | +13.94 | +12.52% | 4 | 82 | 38.70% |
| MSFT260618C00345000 | 2024-05-02 10:00AM EDT | 2026-06-18 | 106.87 | 127.50 | 131.80 | 0.00 | - | 1 | 35 | 38.75% |
| MSFT261218C00345000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 113.61 | 136.50 | 139.40 | 0.00 | - | 5 | 2,888 | 38.22% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00345000 | 2024-05-23 2:05PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 341 | 90.63% |
| MSFT240531P00345000 | 2024-05-22 11:28AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 381 | 48.05% |
| MSFT240607P00345000 | 2024-05-23 3:27PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 22 | 41.02% |
| MSFT240614P00345000 | 2024-05-22 9:55AM EDT | 2024-06-14 | 0.05 | 0.04 | 0.11 | -0.01 | -16.67% | 2 | 16 | 36.13% |
| MSFT240621P00345000 | 2024-05-23 3:57PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.14 | 0.00 | - | 28 | 2,824 | 32.62% |
| MSFT240628P00345000 | 2024-05-21 12:00PM EDT | 2024-06-28 | 0.15 | 0.04 | 0.23 | 0.00 | - | 3 | 249 | 31.49% |
| MSFT240719P00345000 | 2024-05-23 12:36PM EDT | 2024-07-19 | 0.23 | 0.26 | 0.33 | -0.04 | -14.81% | 11 | 3,315 | 26.54% |
| MSFT240816P00345000 | 2024-05-23 1:55PM EDT | 2024-08-16 | 1.02 | 0.98 | 1.10 | +0.08 | +8.51% | 12 | 718 | 27.03% |
| MSFT240920P00345000 | 2024-05-23 2:53PM EDT | 2024-09-20 | 1.65 | 1.58 | 1.74 | +0.23 | +16.20% | 2 | 2,694 | 25.18% |
| MSFT241018P00345000 | 2024-05-23 1:55PM EDT | 2024-10-18 | 2.22 | 2.26 | 2.45 | +0.18 | +8.82% | 4 | 182 | 24.67% |
| MSFT241115P00345000 | 2024-05-21 1:35PM EDT | 2024-11-15 | 3.40 | 3.55 | 3.85 | 0.00 | - | 381 | 498 | 25.59% |
| MSFT241220P00345000 | 2024-05-23 3:05PM EDT | 2024-12-20 | 4.70 | 4.50 | 4.70 | +0.70 | +17.50% | 5 | 639 | 24.82% |
| MSFT250117P00345000 | 2024-05-23 2:52PM EDT | 2025-01-17 | 5.36 | 5.15 | 5.45 | +0.73 | +15.77% | 37 | 2,286 | 24.44% |
| MSFT250620P00345000 | 2024-05-23 10:59AM EDT | 2025-06-20 | 8.80 | 8.35 | 10.60 | -0.55 | -5.88% | 2 | 1,543 | 24.21% |
| MSFT251219P00345000 | 2024-05-21 1:41PM EDT | 2025-12-19 | 14.66 | 14.10 | 16.15 | 0.00 | - | 2 | 158 | 23.96% |
| MSFT260116P00345000 | 2024-05-20 11:26AM EDT | 2026-01-16 | 16.63 | 14.60 | 17.20 | 0.00 | - | 4 | 434 | 24.09% |
| MSFT260618P00345000 | 2024-05-10 2:13PM EDT | 2026-06-18 | 21.70 | 18.15 | 20.70 | 0.00 | - | 2 | 29 | 23.52% |
| MSFT261218P00345000 | 2024-05-06 11:07AM EDT | 2026-12-18 | 27.36 | 22.35 | 24.65 | 0.00 | - | 55 | 68 | 23.06% |
© 2024 Yahoo. Tutti i diritti riservati.