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
38.390,13 -713,09 (-1,82%) 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:380.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00380000 | 2024-05-23 12:37PM EDT | 2024-05-24 | 51.73 | 45.75 | 47.95 | +3.41 | +7.06% | 3 | 84 | 149.71% |
| MSFT240531C00380000 | 2024-05-22 3:27PM EDT | 2024-05-31 | 52.27 | 46.50 | 48.10 | +3.63 | +7.46% | 3 | 90 | 54.76% |
| MSFT240607C00380000 | 2024-05-23 3:29PM EDT | 2024-06-07 | 47.00 | 47.30 | 48.80 | -5.40 | -10.31% | 7 | 58 | 45.34% |
| MSFT240614C00380000 | 2024-05-22 3:49PM EDT | 2024-06-14 | 49.79 | 47.85 | 49.40 | 0.00 | - | 2 | 8 | 40.63% |
| MSFT240621C00380000 | 2024-05-23 1:07PM EDT | 2024-06-21 | 51.85 | 47.10 | 49.80 | +2.10 | +4.22% | 33 | 4,770 | 37.08% |
| MSFT240628C00380000 | 2024-05-15 9:31AM EDT | 2024-06-28 | 41.80 | 47.60 | 50.65 | 0.00 | - | 2 | 0 | 36.26% |
| MSFT240719C00380000 | 2024-05-23 2:08PM EDT | 2024-07-19 | 52.20 | 51.05 | 52.25 | -1.90 | -3.51% | 21 | 2,005 | 32.81% |
| MSFT240816C00380000 | 2024-05-23 2:25PM EDT | 2024-08-16 | 55.15 | 54.65 | 55.60 | -3.61 | -6.14% | 35 | 676 | 32.89% |
| MSFT240920C00380000 | 2024-05-23 3:43PM EDT | 2024-09-20 | 57.58 | 57.50 | 58.70 | -3.57 | -5.84% | 7 | 2,688 | 31.94% |
| MSFT241018C00380000 | 2024-05-21 11:17AM EDT | 2024-10-18 | 63.32 | 60.30 | 61.50 | +0.32 | +0.51% | 1 | 123 | 32.06% |
| MSFT241115C00380000 | 2024-05-23 2:04PM EDT | 2024-11-15 | 65.55 | 64.45 | 65.45 | +8.42 | +14.74% | 1 | 315 | 33.50% |
| MSFT241220C00380000 | 2024-05-23 12:17PM EDT | 2024-12-20 | 71.25 | 67.10 | 68.20 | +0.45 | +0.64% | 2 | 1,268 | 33.14% |
| MSFT250117C00380000 | 2024-05-23 12:54PM EDT | 2025-01-17 | 72.60 | 69.45 | 70.65 | +1.60 | +2.25% | 2 | 1,550 | 33.24% |
| MSFT250321C00380000 | 2024-05-23 3:10PM EDT | 2025-03-21 | 74.26 | 73.20 | 77.20 | -2.02 | -2.65% | 148 | 195 | 34.48% |
| MSFT250620C00380000 | 2024-05-23 1:12PM EDT | 2025-06-20 | 84.39 | 80.80 | 83.70 | -0.56 | -0.66% | 100 | 3,224 | 34.42% |
| MSFT250919C00380000 | 2024-05-23 11:25AM EDT | 2025-09-19 | 92.68 | 87.00 | 91.65 | -0.12 | -0.13% | 4 | 150 | 35.60% |
| MSFT251219C00380000 | 2024-05-22 3:25PM EDT | 2025-12-19 | 96.65 | 93.55 | 97.20 | 0.00 | - | 14 | 3,001 | 35.58% |
| MSFT260116C00380000 | 2024-05-23 11:48AM EDT | 2026-01-16 | 101.15 | 95.50 | 99.10 | +2.25 | +2.28% | 7 | 820 | 35.72% |
| MSFT260618C00380000 | 2024-05-21 11:35AM EDT | 2026-06-18 | 110.80 | 105.00 | 108.90 | 0.00 | - | 1 | 50 | 36.39% |
| MSFT261218C00380000 | 2024-05-21 12:08PM EDT | 2026-12-18 | 119.50 | 114.50 | 117.80 | 0.00 | - | 50 | 4,633 | 36.32% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00380000 | 2024-05-23 3:49PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 41 | 2,163 | 81.25% |
| MSFT240531P00380000 | 2024-05-23 3:25PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.09 | 0.00 | - | 69 | 1,147 | 35.06% |
| MSFT240607P00380000 | 2024-05-23 3:27PM EDT | 2024-06-07 | 0.20 | 0.14 | 0.19 | +0.03 | +17.65% | 17 | 1,193 | 28.57% |
| MSFT240614P00380000 | 2024-05-23 3:14PM EDT | 2024-06-14 | 0.28 | 0.25 | 0.32 | +0.06 | +27.27% | 25 | 691 | 25.68% |
| MSFT240621P00380000 | 2024-05-23 3:24PM EDT | 2024-06-21 | 0.42 | 0.37 | 0.43 | +0.10 | +31.25% | 86 | 6,865 | 23.61% |
| MSFT240628P00380000 | 2024-05-23 3:10PM EDT | 2024-06-28 | 0.58 | 0.42 | 0.68 | +0.12 | +26.09% | 20 | 158 | 23.19% |
| MSFT240719P00380000 | 2024-05-23 3:03PM EDT | 2024-07-19 | 1.25 | 1.20 | 1.47 | +0.17 | +15.74% | 543 | 6,779 | 22.05% |
| MSFT240816P00380000 | 2024-05-23 3:39PM EDT | 2024-08-16 | 3.35 | 3.25 | 3.40 | +0.35 | +11.67% | 20 | 1,128 | 23.06% |
| MSFT240920P00380000 | 2024-05-23 3:34PM EDT | 2024-09-20 | 4.86 | 4.60 | 4.80 | +0.88 | +22.11% | 6 | 2,051 | 21.88% |
| MSFT241018P00380000 | 2024-05-23 12:39PM EDT | 2024-10-18 | 5.01 | 5.80 | 6.05 | -0.64 | -11.33% | 46 | 711 | 21.52% |
| MSFT241115P00380000 | 2024-05-23 9:44AM EDT | 2024-11-15 | 7.30 | 8.20 | 8.60 | -0.07 | -0.95% | 2 | 794 | 22.87% |
| MSFT241220P00380000 | 2024-05-22 11:50AM EDT | 2024-12-20 | 10.03 | 9.70 | 10.10 | +1.13 | +12.70% | 17 | 1,036 | 22.47% |
| MSFT250117P00380000 | 2024-05-23 12:25PM EDT | 2025-01-17 | 10.43 | 10.80 | 11.25 | -0.12 | -1.14% | 47 | 2,223 | 22.22% |
| MSFT250321P00380000 | 2024-05-22 1:48PM EDT | 2025-03-21 | 12.60 | 13.00 | 14.40 | -0.45 | -3.45% | 1 | 2,240 | 22.38% |
| MSFT250620P00380000 | 2024-05-21 10:54AM EDT | 2025-06-20 | 16.95 | 16.40 | 18.50 | 0.00 | - | 17 | 781 | 22.47% |
| MSFT250919P00380000 | 2024-05-21 10:36AM EDT | 2025-09-19 | 19.93 | 19.60 | 21.90 | 0.00 | - | 1 | 66 | 22.33% |
| MSFT251219P00380000 | 2024-05-23 1:15PM EDT | 2025-12-19 | 22.95 | 22.70 | 25.20 | -0.15 | -0.65% | 5 | 676 | 22.30% |
| MSFT260116P00380000 | 2024-05-23 3:37PM EDT | 2026-01-16 | 24.05 | 23.45 | 26.15 | -0.05 | -0.21% | 25 | 1,588 | 22.28% |
| MSFT260618P00380000 | 2024-05-22 2:20PM EDT | 2026-06-18 | 28.70 | 27.65 | 30.40 | 0.00 | - | 4 | 136 | 21.91% |
| MSFT261218P00380000 | 2024-05-22 11:05AM EDT | 2026-12-18 | 32.20 | 31.40 | 34.70 | 0.00 | - | 30 | 80 | 21.46% |
© 2024 Yahoo. Tutti i diritti riservati.