Italia markets open in 7 hours 21 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
62.610,88 -1.241,26 (-1,94%) CMC Crypto 200
1.463,38 -39,28 (-2,61%)
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:420.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00420000 | 2024-05-23 3:56PM EDT | 2024-05-24 | 7.39 | 6.65 | 8.25 | -3.86 | -34.31% | 1,507 | 4,572 | 30.05% |
| MSFT240531C00420000 | 2024-05-23 3:47PM EDT | 2024-05-31 | 9.00 | 8.50 | 9.35 | -3.35 | -27.13% | 259 | 1,415 | 19.24% |
| MSFT240607C00420000 | 2024-05-23 3:29PM EDT | 2024-06-07 | 10.00 | 10.40 | 11.15 | -2.85 | -22.18% | 220 | 2,000 | 20.09% |
| MSFT240614C00420000 | 2024-05-23 3:59PM EDT | 2024-06-14 | 12.29 | 11.10 | 13.45 | -2.26 | -15.53% | 107 | 694 | 22.50% |
| MSFT240621C00420000 | 2024-05-23 3:55PM EDT | 2024-06-21 | 13.25 | 13.05 | 13.95 | -2.65 | -16.67% | 398 | 8,987 | 20.78% |
| MSFT240628C00420000 | 2024-05-23 3:57PM EDT | 2024-06-28 | 14.45 | 14.40 | 15.20 | -1.02 | -6.59% | 15 | 323 | 21.12% |
| MSFT240719C00420000 | 2024-05-23 3:52PM EDT | 2024-07-19 | 18.30 | 17.95 | 18.55 | -1.70 | -8.50% | 200 | 6,864 | 21.96% |
| MSFT240816C00420000 | 2024-05-23 3:57PM EDT | 2024-08-16 | 24.45 | 24.20 | 24.65 | -0.65 | -2.59% | 228 | 1,445 | 25.57% |
| MSFT240920C00420000 | 2024-05-23 3:30PM EDT | 2024-09-20 | 28.10 | 27.35 | 28.80 | -2.05 | -6.80% | 60 | 3,250 | 25.87% |
| MSFT241018C00420000 | 2024-05-23 3:16PM EDT | 2024-10-18 | 31.20 | 31.55 | 32.15 | -1.80 | -5.45% | 25 | 530 | 26.44% |
| MSFT241115C00420000 | 2024-05-23 10:34AM EDT | 2024-11-15 | 40.00 | 36.70 | 37.40 | +1.43 | +3.71% | 1 | 592 | 28.76% |
| MSFT241220C00420000 | 2024-05-23 3:32PM EDT | 2024-12-20 | 40.00 | 38.80 | 40.80 | -0.82 | -2.01% | 10 | 2,169 | 28.94% |
| MSFT250117C00420000 | 2024-05-23 10:51AM EDT | 2025-01-17 | 42.30 | 42.55 | 43.30 | -1.15 | -2.65% | 22 | 7,751 | 29.04% |
| MSFT250321C00420000 | 2024-05-23 3:01PM EDT | 2025-03-21 | 48.50 | 47.55 | 51.10 | -1.10 | -2.22% | 22 | 642 | 30.96% |
| MSFT250620C00420000 | 2024-05-23 1:36PM EDT | 2025-06-20 | 56.80 | 55.35 | 59.20 | -2.20 | -3.73% | 2 | 899 | 31.82% |
| MSFT250919C00420000 | 2024-05-21 1:39PM EDT | 2025-09-19 | 66.76 | 63.00 | 67.45 | 0.00 | - | 2 | 138 | 32.99% |
| MSFT251219C00420000 | 2024-05-23 3:51PM EDT | 2025-12-19 | 71.68 | 70.00 | 74.50 | -4.32 | -5.68% | 11 | 1,010 | 33.66% |
| MSFT260116C00420000 | 2024-05-23 3:28PM EDT | 2026-01-16 | 73.10 | 72.00 | 75.85 | -1.05 | -1.42% | 48 | 2,071 | 33.51% |
| MSFT260618C00420000 | 2024-05-22 10:14AM EDT | 2026-06-18 | 88.25 | 82.00 | 86.25 | 0.00 | - | 5 | 427 | 34.32% |
| MSFT261218C00420000 | 2024-05-23 3:11PM EDT | 2026-12-18 | 93.28 | 92.50 | 95.80 | -4.22 | -4.33% | 3 | 672 | 34.45% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00420000 | 2024-05-23 3:59PM EDT | 2024-05-24 | 0.36 | 0.30 | 0.39 | -0.06 | -14.29% | 5,239 | 3,866 | 19.61% |
| MSFT240531P00420000 | 2024-05-23 3:58PM EDT | 2024-05-31 | 1.46 | 1.48 | 1.55 | +0.22 | +17.74% | 1,232 | 2,380 | 15.61% |
| MSFT240607P00420000 | 2024-05-23 3:38PM EDT | 2024-06-07 | 2.85 | 1.95 | 3.25 | +0.60 | +26.67% | 399 | 482 | 17.32% |
| MSFT240614P00420000 | 2024-05-23 3:51PM EDT | 2024-06-14 | 4.00 | 3.85 | 4.10 | +0.60 | +17.65% | 105 | 226 | 16.64% |
| MSFT240621P00420000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 4.75 | 2.96 | 5.10 | +0.95 | +25.00% | 494 | 5,962 | 16.78% |
| MSFT240628P00420000 | 2024-05-23 3:36PM EDT | 2024-06-28 | 5.78 | 5.30 | 5.60 | +0.63 | +12.23% | 263 | 329 | 16.09% |
| MSFT240719P00420000 | 2024-05-23 3:58PM EDT | 2024-07-19 | 7.90 | 7.70 | 7.95 | +0.45 | +6.04% | 281 | 7,779 | 16.49% |
| MSFT240816P00420000 | 2024-05-23 3:51PM EDT | 2024-08-16 | 12.60 | 12.35 | 12.65 | +1.10 | +9.57% | 55 | 1,348 | 19.41% |
| MSFT240920P00420000 | 2024-05-23 1:21PM EDT | 2024-09-20 | 15.15 | 14.65 | 14.90 | +0.91 | +6.39% | 21 | 1,979 | 18.71% |
| MSFT241018P00420000 | 2024-05-23 2:06PM EDT | 2024-10-18 | 16.45 | 16.35 | 16.65 | +0.60 | +3.79% | 2 | 270 | 18.51% |
| MSFT241115P00420000 | 2024-05-23 10:51AM EDT | 2024-11-15 | 17.80 | 19.65 | 20.15 | -0.95 | -5.07% | 12 | 471 | 19.99% |
| MSFT241220P00420000 | 2024-05-23 10:50AM EDT | 2024-12-20 | 22.24 | 21.55 | 22.00 | +1.99 | +9.83% | 29 | 814 | 19.71% |
| MSFT250117P00420000 | 2024-05-23 3:32PM EDT | 2025-01-17 | 23.00 | 22.75 | 23.30 | +0.50 | +2.22% | 34 | 3,114 | 19.49% |
| MSFT250321P00420000 | 2024-05-23 12:15PM EDT | 2025-03-21 | 24.50 | 25.55 | 27.55 | -0.40 | -1.61% | 3 | 611 | 20.13% |
| MSFT250620P00420000 | 2024-05-23 9:51AM EDT | 2025-06-20 | 29.20 | 28.20 | 31.15 | 0.00 | - | 1 | 485 | 19.72% |
| MSFT250919P00420000 | 2024-05-23 3:28PM EDT | 2025-09-19 | 35.16 | 33.25 | 36.25 | +2.21 | +6.71% | 4 | 123 | 20.42% |
| MSFT251219P00420000 | 2024-05-21 12:02PM EDT | 2025-12-19 | 35.60 | 36.65 | 39.35 | 0.00 | - | 10 | 118 | 20.22% |
| MSFT260116P00420000 | 2024-05-23 1:13PM EDT | 2026-01-16 | 37.30 | 37.55 | 40.95 | -2.61 | -6.54% | 15 | 773 | 20.49% |
| MSFT260618P00420000 | 2024-05-16 2:30PM EDT | 2026-06-18 | 45.65 | 42.10 | 45.15 | 0.00 | - | 3 | 5 | 20.05% |
| MSFT261218P00420000 | 2024-05-23 1:31PM EDT | 2026-12-18 | 46.89 | 46.25 | 49.45 | +0.07 | +0.15% | 3 | 1,390 | 19.60% |
© 2024 Yahoo. Tutti i diritti riservati.