Italia markets open in 6 hours 24 minutes
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
38.393,71 -709,51 (-1,81%) EUR/USD
1,0812 -0,0006 (-0,05%) Bitcoin EUR
62.717,16 -1.545,75 (-2,41%) CMC Crypto 200
1.462,84 -39,82 (-2,65%)
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:350.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00350000 | 2024-05-23 11:09AM EDT | 2024-05-24 | 79.68 | 75.45 | 77.70 | +4.53 | +6.03% | 9 | 185 | 216.50% |
| MSFT240531C00350000 | 2024-05-23 11:08AM EDT | 2024-05-31 | 81.65 | 76.40 | 78.15 | -1.05 | -1.27% | 5 | 22 | 65.38% |
| MSFT240607C00350000 | 2024-05-23 11:09AM EDT | 2024-06-07 | 82.12 | 76.95 | 78.70 | +8.69 | +11.83% | 1 | 4 | 57.67% |
| MSFT240614C00350000 | 2024-05-21 1:28PM EDT | 2024-06-14 | 81.79 | 77.60 | 79.15 | 0.00 | - | 2 | 6 | 52.94% |
| MSFT240621C00350000 | 2024-05-23 2:15PM EDT | 2024-06-21 | 78.60 | 76.50 | 79.40 | -1.27 | -1.59% | 10 | 4,506 | 52.67% |
| MSFT240719C00350000 | 2024-05-21 3:51PM EDT | 2024-07-19 | 83.00 | 78.35 | 81.20 | 0.00 | - | 1 | 185 | 43.93% |
| MSFT240816C00350000 | 2024-05-23 3:48PM EDT | 2024-08-16 | 82.13 | 80.45 | 83.25 | -4.30 | -4.98% | 5 | 748 | 40.89% |
| MSFT240920C00350000 | 2024-05-23 3:07PM EDT | 2024-09-20 | 83.45 | 84.25 | 85.45 | -3.69 | -4.23% | 102 | 757 | 38.36% |
| MSFT241018C00350000 | 2024-05-22 9:52AM EDT | 2024-10-18 | 91.00 | 85.00 | 87.65 | 0.00 | - | 12 | 96 | 37.81% |
| MSFT241115C00350000 | 2024-05-21 3:12PM EDT | 2024-11-15 | 91.95 | 89.20 | 90.65 | 0.00 | - | 1 | 170 | 38.51% |
| MSFT241220C00350000 | 2024-05-16 10:14AM EDT | 2024-12-20 | 88.72 | 91.40 | 92.70 | 0.00 | - | 1 | 1,391 | 37.45% |
| MSFT250117C00350000 | 2024-05-23 3:28PM EDT | 2025-01-17 | 93.10 | 93.60 | 94.90 | -1.60 | -1.69% | 22 | 6,465 | 37.43% |
| MSFT250321C00350000 | 2024-05-22 1:34PM EDT | 2025-03-21 | 102.50 | 96.80 | 99.80 | +1.80 | +1.79% | 1 | 76 | 37.58% |
| MSFT250620C00350000 | 2024-05-23 3:47PM EDT | 2025-06-20 | 104.71 | 102.80 | 105.75 | -2.79 | -2.60% | 2 | 1,614 | 37.33% |
| MSFT250919C00350000 | 2024-05-22 10:54AM EDT | 2025-09-19 | 114.35 | 108.55 | 112.10 | 0.00 | - | 2 | 63 | 37.74% |
| MSFT251219C00350000 | 2024-05-23 11:26AM EDT | 2025-12-19 | 120.40 | 114.10 | 118.75 | +2.38 | +2.02% | 71 | 1,113 | 38.50% |
| MSFT260116C00350000 | 2024-05-23 11:49AM EDT | 2026-01-16 | 121.67 | 116.00 | 120.30 | +2.27 | +1.90% | 8 | 707 | 38.47% |
| MSFT260618C00350000 | 2024-05-02 3:31PM EDT | 2026-06-18 | 125.22 | 124.00 | 128.70 | +22.62 | +22.05% | 3 | 72 | 38.56% |
| MSFT261218C00350000 | 2024-05-22 12:44PM EDT | 2026-12-18 | 137.69 | 133.05 | 136.40 | 0.00 | - | 3 | 2,478 | 38.04% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00350000 | 2024-05-21 12:34PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 1,950 | 118.75% |
| MSFT240531P00350000 | 2024-05-23 10:27AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 113 | 889 | 47.66% |
| MSFT240607P00350000 | 2024-05-21 10:21AM EDT | 2024-06-07 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 704 | 39.84% |
| MSFT240614P00350000 | 2024-05-23 3:14PM EDT | 2024-06-14 | 0.09 | 0.06 | 0.13 | 0.00 | - | 5 | 79 | 35.50% |
| MSFT240621P00350000 | 2024-05-23 3:14PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.16 | +0.01 | +7.69% | 46 | 9,370 | 31.79% |
| MSFT240628P00350000 | 2024-05-21 12:00PM EDT | 2024-06-28 | 0.19 | 0.06 | 0.26 | 0.00 | - | 11 | 20 | 30.57% |
| MSFT240719P00350000 | 2024-05-23 3:21PM EDT | 2024-07-19 | 0.39 | 0.32 | 0.39 | +0.12 | +44.44% | 42 | 4,039 | 25.90% |
| MSFT240816P00350000 | 2024-05-23 1:25PM EDT | 2024-08-16 | 1.03 | 1.16 | 1.27 | -0.06 | -5.50% | 16 | 3,215 | 26.48% |
| MSFT240920P00350000 | 2024-05-23 3:20PM EDT | 2024-09-20 | 1.98 | 1.84 | 1.98 | +0.25 | +14.45% | 66 | 3,688 | 24.68% |
| MSFT241018P00350000 | 2024-05-23 1:31PM EDT | 2024-10-18 | 2.36 | 2.58 | 2.74 | +0.01 | +0.43% | 6 | 2,032 | 24.15% |
| MSFT241115P00350000 | 2024-05-23 3:24PM EDT | 2024-11-15 | 4.20 | 4.05 | 4.30 | +0.10 | +2.44% | 5 | 655 | 25.19% |
| MSFT241220P00350000 | 2024-05-23 3:50PM EDT | 2024-12-20 | 5.20 | 5.00 | 5.30 | +0.40 | +8.33% | 29 | 3,124 | 24.58% |
| MSFT250117P00350000 | 2024-05-23 3:31PM EDT | 2025-01-17 | 6.05 | 5.75 | 6.10 | +0.50 | +9.01% | 67 | 6,632 | 24.20% |
| MSFT250321P00350000 | 2024-05-23 2:58PM EDT | 2025-03-21 | 8.05 | 7.50 | 8.65 | +0.60 | +8.05% | 8 | 1,853 | 24.41% |
| MSFT250620P00350000 | 2024-05-23 3:16PM EDT | 2025-06-20 | 10.90 | 10.00 | 12.00 | +0.39 | +3.71% | 60 | 2,002 | 24.39% |
| MSFT250919P00350000 | 2024-05-16 11:58AM EDT | 2025-09-19 | 14.10 | 12.65 | 14.65 | 0.00 | - | 224 | 164 | 23.98% |
| MSFT251219P00350000 | 2024-05-23 1:41PM EDT | 2025-12-19 | 15.60 | 14.95 | 17.55 | -0.18 | -1.14% | 10 | 856 | 23.93% |
| MSFT260116P00350000 | 2024-05-23 3:42PM EDT | 2026-01-16 | 17.00 | 15.80 | 17.80 | +0.85 | +5.26% | 75 | 1,636 | 23.52% |
| MSFT260618P00350000 | 2024-05-02 11:55AM EDT | 2026-06-18 | 20.00 | 19.35 | 21.70 | -8.00 | -28.57% | 1 | 385 | 23.18% |
| MSFT261218P00350000 | 2024-05-21 12:31PM EDT | 2026-12-18 | 23.65 | 22.75 | 25.65 | 0.00 | - | 6 | 861 | 22.71% |
© 2024 Yahoo. Tutti i diritti riservati.