Italia markets close in 5 hours 10 minutes
FTSE MIB
34.494,83 +34,31 (+0,10%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,16 +0,59 (+0,76%) Bitcoin EUR
64.317,27 -273,11 (-0,42%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:435.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00435000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 1.38 | 0.00 | 0.00 | 0.00 | - | 16,906 | 0 | 3.13% |
| MSFT240531C00435000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 2.87 | 0.00 | 0.00 | 0.00 | - | 6,437 | 0 | 1.56% |
| MSFT240607C00435000 | 2024-05-22 3:58PM EDT | 2024-06-07 | 4.35 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 1.56% |
| MSFT240614C00435000 | 2024-05-22 3:59PM EDT | 2024-06-14 | 5.97 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.78% |
| MSFT240621C00435000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2,039 | 0 | 0.78% |
| MSFT240628C00435000 | 2024-05-22 3:58PM EDT | 2024-06-28 | 8.35 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 0.78% |
| MSFT240719C00435000 | 2024-05-22 3:56PM EDT | 2024-07-19 | 11.37 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.78% |
| MSFT240816C00435000 | 2024-05-22 3:58PM EDT | 2024-08-16 | 18.02 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 0.39% |
| MSFT240920C00435000 | 2024-05-22 3:53PM EDT | 2024-09-20 | 20.87 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.39% |
| MSFT241018C00435000 | 2024-05-22 3:46PM EDT | 2024-10-18 | 24.23 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.39% |
| MSFT241115C00435000 | 2024-05-22 11:54AM EDT | 2024-11-15 | 30.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| MSFT241220C00435000 | 2024-05-22 1:37PM EDT | 2024-12-20 | 33.15 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.39% |
| MSFT250117C00435000 | 2024-05-22 3:05PM EDT | 2025-01-17 | 35.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| MSFT250620C00435000 | 2024-05-22 3:27PM EDT | 2025-06-20 | 49.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MSFT251219C00435000 | 2024-05-22 12:31PM EDT | 2025-12-19 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MSFT260116C00435000 | 2024-05-22 12:43PM EDT | 2026-01-16 | 67.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.20% |
| MSFT260618C00435000 | 2024-05-16 12:18PM EDT | 2026-06-18 | 72.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.20% |
| MSFT261218C00435000 | 2024-05-21 3:29PM EDT | 2026-12-18 | 87.47 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 0.20% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00435000 | 2024-05-22 3:55PM EDT | 2024-05-24 | 6.80 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 0.00% |
| MSFT240531P00435000 | 2024-05-22 3:43PM EDT | 2024-05-31 | 8.40 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| MSFT240607P00435000 | 2024-05-22 3:05PM EDT | 2024-06-07 | 9.55 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| MSFT240614P00435000 | 2024-05-22 2:02PM EDT | 2024-06-14 | 9.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240621P00435000 | 2024-05-22 3:19PM EDT | 2024-06-21 | 11.67 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| MSFT240628P00435000 | 2024-05-22 3:57PM EDT | 2024-06-28 | 10.75 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| MSFT240719P00435000 | 2024-05-22 12:45PM EDT | 2024-07-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MSFT240816P00435000 | 2024-05-22 3:46PM EDT | 2024-08-16 | 18.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240920P00435000 | 2024-05-22 1:49PM EDT | 2024-09-20 | 20.25 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| MSFT241018P00435000 | 2024-05-22 2:21PM EDT | 2024-10-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT241115P00435000 | 2024-05-21 11:51AM EDT | 2024-11-15 | 24.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241220P00435000 | 2024-05-20 12:47PM EDT | 2024-12-20 | 28.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117P00435000 | 2024-05-22 1:40PM EDT | 2025-01-17 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00435000 | 2024-05-22 10:03AM EDT | 2025-06-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00435000 | 2024-05-15 10:30AM EDT | 2025-12-19 | 47.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260116P00435000 | 2024-05-21 11:38AM EDT | 2026-01-16 | 44.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT260618P00435000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 59.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218P00435000 | 2024-05-22 3:36PM EDT | 2026-12-18 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.