Italia markets closed
Dow Jones
39.329,18 -341,86 (-0,86%) Nasdaq
16.901,75 +100,20 (+0,60%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0824 -0,0004 (-0,03%) Bitcoin EUR
62.901,74 -2.062,60 (-3,17%) CMC Crypto 200
1.470,84 -31,82 (-2,12%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:48PM EDT. Mercato aperto.
Prezzo d'esercizio:375.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00375000 | 2024-05-23 10:28AM EDT | 2024-05-24 | 56.60 | 55.15 | 57.55 | -0.46 | -0.81% | 15 | 41 | 106.93% |
| MSFT240531C00375000 | 2024-05-22 2:47PM EDT | 2024-05-31 | 56.97 | 56.20 | 57.65 | +3.13 | +5.81% | 1 | 51 | 58.86% |
| MSFT240607C00375000 | 2024-05-21 3:33PM EDT | 2024-06-07 | 57.45 | 57.20 | 58.10 | +2.10 | +3.79% | 4 | 48 | 53.05% |
| MSFT240614C00375000 | 2024-05-16 10:44AM EDT | 2024-06-14 | 51.65 | 57.75 | 58.75 | 0.00 | - | 1 | 8 | 47.60% |
| MSFT240621C00375000 | 2024-05-23 10:42AM EDT | 2024-06-21 | 59.35 | 58.25 | 59.40 | +4.06 | +7.34% | 5 | 3,822 | 44.34% |
| MSFT240719C00375000 | 2024-05-23 11:34AM EDT | 2024-07-19 | 60.60 | 60.50 | 61.20 | -0.20 | -0.33% | 4 | 370 | 36.62% |
| MSFT240816C00375000 | 2024-05-23 10:52AM EDT | 2024-08-16 | 63.80 | 63.35 | 64.30 | +2.80 | +4.59% | 24 | 42,011 | 35.90% |
| MSFT240920C00375000 | 2024-05-23 11:42AM EDT | 2024-09-20 | 66.27 | 66.35 | 66.85 | +0.72 | +1.10% | 2 | 678 | 33.95% |
| MSFT241018C00375000 | 2024-05-23 10:20AM EDT | 2024-10-18 | 68.73 | 68.95 | 69.45 | +2.33 | +3.51% | 1 | 241 | 33.79% |
| MSFT241115C00375000 | 2024-05-17 1:03PM EDT | 2024-11-15 | 62.64 | 72.15 | 73.45 | 0.00 | - | 1 | 142 | 35.33% |
| MSFT241220C00375000 | 2024-05-21 10:35AM EDT | 2024-12-20 | 74.00 | 75.10 | 75.60 | 0.00 | - | 1 | 530 | 34.34% |
| MSFT250117C00375000 | 2024-05-23 10:31AM EDT | 2025-01-17 | 77.80 | 77.15 | 78.05 | +1.19 | +1.55% | 15 | 2,212 | 34.44% |
| MSFT250620C00375000 | 2024-05-23 11:52AM EDT | 2025-06-20 | 91.00 | 88.65 | 91.25 | +1.14 | +1.27% | 1 | 1,959 | 35.68% |
| MSFT251219C00375000 | 2024-05-23 12:28PM EDT | 2025-12-19 | 103.00 | 101.25 | 104.20 | +1.65 | +1.63% | 1 | 548 | 36.46% |
| MSFT260116C00375000 | 2024-05-23 11:49AM EDT | 2026-01-16 | 104.60 | 103.35 | 105.75 | +0.75 | +0.72% | 11 | 511 | 36.41% |
| MSFT260618C00375000 | 2024-05-21 3:27PM EDT | 2026-06-18 | 111.00 | 112.05 | 114.80 | 0.00 | - | 4 | 23 | 36.73% |
| MSFT261218C00375000 | 2024-05-21 12:08PM EDT | 2026-12-18 | 122.55 | 121.10 | 125.10 | 0.00 | - | 25 | 4,907 | 37.25% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00375000 | 2024-05-23 10:28AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 2,544 | 60.94% |
| MSFT240531P00375000 | 2024-05-23 11:24AM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 24 | 1,978 | 35.74% |
| MSFT240607P00375000 | 2024-05-23 11:17AM EDT | 2024-06-07 | 0.11 | 0.08 | 0.11 | -0.02 | -15.38% | 3 | 828 | 29.69% |
| MSFT240614P00375000 | 2024-05-22 2:16PM EDT | 2024-06-14 | 0.21 | 0.13 | 0.19 | 0.00 | - | 20 | 155 | 26.71% |
| MSFT240621P00375000 | 2024-05-23 11:58AM EDT | 2024-06-21 | 0.23 | 0.22 | 0.25 | -0.06 | -20.69% | 17 | 5,829 | 24.41% |
| MSFT240628P00375000 | 2024-05-23 11:46AM EDT | 2024-06-28 | 0.33 | 0.28 | 0.39 | -0.06 | -15.38% | 8 | 610 | 23.68% |
| MSFT240719P00375000 | 2024-05-23 10:22AM EDT | 2024-07-19 | 0.74 | 0.66 | 0.73 | -0.09 | -10.84% | 144 | 5,161 | 21.30% |
| MSFT240816P00375000 | 2024-05-23 12:09PM EDT | 2024-08-16 | 2.24 | 2.15 | 2.23 | -0.16 | -6.67% | 28 | 1,203 | 22.81% |
| MSFT240920P00375000 | 2024-05-22 2:15PM EDT | 2024-09-20 | 3.67 | 3.30 | 3.40 | 0.00 | - | 2 | 1,917 | 21.77% |
| MSFT241018P00375000 | 2024-05-23 9:55AM EDT | 2024-10-18 | 4.70 | 4.30 | 4.45 | +0.10 | +2.17% | 1 | 688 | 21.42% |
| MSFT241115P00375000 | 2024-05-22 3:51PM EDT | 2024-11-15 | 7.15 | 6.35 | 6.55 | 0.00 | - | 3 | 576 | 22.60% |
| MSFT241220P00375000 | 2024-05-23 10:58AM EDT | 2024-12-20 | 8.05 | 7.70 | 7.90 | -0.60 | -6.94% | 41 | 1,037 | 22.24% |
| MSFT250117P00375000 | 2024-05-23 12:25PM EDT | 2025-01-17 | 8.80 | 8.60 | 9.00 | -0.59 | -6.28% | 88 | 2,887 | 22.07% |
| MSFT250620P00375000 | 2024-05-20 1:18PM EDT | 2025-06-20 | 16.60 | 14.45 | 15.35 | 0.00 | - | 19 | 1,535 | 22.07% |
| MSFT251219P00375000 | 2024-05-20 3:45PM EDT | 2025-12-19 | 23.15 | 20.65 | 22.35 | 0.00 | - | 9 | 259 | 22.33% |
| MSFT260116P00375000 | 2024-05-22 11:11AM EDT | 2026-01-16 | 21.95 | 21.85 | 23.15 | 0.00 | - | 3 | 663 | 22.25% |
| MSFT260618P00375000 | 2024-05-21 12:01PM EDT | 2026-06-18 | 26.40 | 25.30 | 27.40 | 0.00 | - | 1 | 301 | 21.95% |
| MSFT261218P00375000 | 2024-05-22 11:05AM EDT | 2026-12-18 | 30.42 | 29.30 | 31.40 | -0.40 | -1.30% | 1 | 165 | 21.42% |
© 2024 Yahoo. Tutti i diritti riservati.