Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.703,98 +783,64 (+1,29%)
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:440.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00440000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.16 | 0.16 | 0.22 | -0.25 | -60.98% | 5,390 | 2,803 | 19.68% |
| MSFT240531C00440000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 0.54 | 0.50 | 0.60 | -0.24 | -30.77% | 653 | 1,415 | 17.41% |
| MSFT240607C00440000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 1.11 | 1.08 | 1.38 | -0.45 | -28.85% | 146 | 584 | 18.08% |
| MSFT240614C00440000 | 2024-05-17 3:35PM EDT | 2024-06-14 | 1.99 | 1.75 | 2.16 | -0.30 | -13.10% | 165 | 525 | 18.31% |
| MSFT240621C00440000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 2.65 | 2.50 | 2.82 | -0.35 | -11.67% | 1,117 | 18,611 | 18.18% |
| MSFT240628C00440000 | 2024-05-17 2:58PM EDT | 2024-06-28 | 3.40 | 3.25 | 3.80 | -0.50 | -12.82% | 41 | 400 | 18.85% |
| MSFT240719C00440000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 5.94 | 5.50 | 6.50 | -0.66 | -10.00% | 171 | 5,472 | 20.01% |
| MSFT240816C00440000 | 2024-05-17 3:03PM EDT | 2024-08-16 | 11.40 | 11.30 | 11.75 | -0.48 | -4.04% | 439 | 3,554 | 23.49% |
| MSFT240920C00440000 | 2024-05-17 3:18PM EDT | 2024-09-20 | 15.05 | 14.60 | 15.65 | -0.60 | -3.83% | 308 | 2,438 | 24.09% |
| MSFT241018C00440000 | 2024-05-17 3:32PM EDT | 2024-10-18 | 18.20 | 17.85 | 19.10 | -1.91 | -9.50% | 12 | 259 | 25.05% |
| MSFT241115C00440000 | 2024-05-16 3:47PM EDT | 2024-11-15 | 23.55 | 22.00 | 24.20 | 0.00 | - | 58 | 333 | 27.41% |
| MSFT241220C00440000 | 2024-05-17 3:22PM EDT | 2024-12-20 | 25.99 | 25.70 | 26.70 | -1.12 | -4.13% | 10 | 2,693 | 27.05% |
| MSFT250117C00440000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 28.48 | 27.30 | 29.50 | -1.52 | -5.07% | 10 | 2,685 | 27.51% |
| MSFT250321C00440000 | 2024-05-17 9:53AM EDT | 2025-03-21 | 34.50 | 33.20 | 36.85 | -2.64 | -7.11% | 3 | 530 | 29.31% |
| MSFT250620C00440000 | 2024-05-17 2:55PM EDT | 2025-06-20 | 42.60 | 41.40 | 44.20 | -1.32 | -3.01% | 30 | 945 | 29.95% |
| MSFT250919C00440000 | 2024-05-16 11:13AM EDT | 2025-09-19 | 52.75 | 48.95 | 52.00 | 0.00 | - | 6 | 49 | 31.04% |
| MSFT251219C00440000 | 2024-05-15 10:53AM EDT | 2025-12-19 | 58.00 | 55.80 | 58.15 | 0.00 | - | 1 | 910 | 31.42% |
| MSFT260116C00440000 | 2024-05-16 3:41PM EDT | 2026-01-16 | 59.95 | 57.65 | 60.40 | 0.00 | - | 3 | 846 | 31.73% |
| MSFT260618C00440000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 65.60 | 67.10 | 70.10 | 0.00 | - | 5 | 18 | 32.39% |
| MSFT261218C00440000 | 2024-05-17 2:36PM EDT | 2026-12-18 | 79.25 | 77.15 | 80.90 | +0.75 | +0.96% | 3 | 207 | 33.14% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00440000 | 2024-05-17 10:35AM EDT | 2024-05-24 | 19.86 | 18.30 | 21.50 | +1.79 | +9.91% | 7 | 21 | 33.67% |
| MSFT240531P00440000 | 2024-05-17 11:34AM EDT | 2024-05-31 | 20.73 | 19.25 | 21.50 | +1.08 | +5.50% | 33 | 36 | 23.80% |
| MSFT240621P00440000 | 2024-05-16 2:14PM EDT | 2024-06-21 | 20.00 | 20.40 | 21.25 | 0.00 | - | 16 | 254 | 14.28% |
| MSFT240719P00440000 | 2024-05-16 2:41PM EDT | 2024-07-19 | 21.45 | 21.90 | 24.80 | 0.00 | - | 7 | 366 | 17.54% |
| MSFT240816P00440000 | 2024-05-16 11:05AM EDT | 2024-08-16 | 23.80 | 24.80 | 27.50 | 0.00 | - | 4 | 230 | 18.29% |
| MSFT240920P00440000 | 2024-05-15 3:38PM EDT | 2024-09-20 | 26.40 | 26.95 | 28.85 | 0.00 | - | 3 | 1,022 | 17.05% |
| MSFT241018P00440000 | 2024-05-15 1:00PM EDT | 2024-10-18 | 28.80 | 28.45 | 30.00 | 0.00 | - | 3 | 88 | 16.57% |
| MSFT241115P00440000 | 2024-05-16 1:24PM EDT | 2024-11-15 | 31.50 | 31.45 | 33.45 | 0.00 | - | 12 | 118 | 18.32% |
| MSFT241220P00440000 | 2024-05-15 11:44AM EDT | 2024-12-20 | 33.88 | 33.70 | 35.40 | 0.00 | - | 11 | 734 | 18.35% |
| MSFT250117P00440000 | 2024-05-17 3:34PM EDT | 2025-01-17 | 35.47 | 34.50 | 36.70 | +1.07 | +3.11% | 2 | 687 | 18.24% |
| MSFT250321P00440000 | 2024-05-17 9:48AM EDT | 2025-03-21 | 39.47 | 37.85 | 40.65 | +1.14 | +2.97% | 1 | 53 | 18.89% |
| MSFT250620P00440000 | 2024-05-16 1:25PM EDT | 2025-06-20 | 42.20 | 42.45 | 43.85 | 0.00 | - | 4 | 267 | 18.45% |
| MSFT250919P00440000 | 2024-05-16 9:40AM EDT | 2025-09-19 | 44.27 | 45.70 | 47.65 | 0.00 | - | 1 | 17 | 18.63% |
| MSFT251219P00440000 | 2024-05-15 10:31AM EDT | 2025-12-19 | 49.90 | 49.25 | 51.70 | 0.00 | - | 2 | 102 | 19.03% |
| MSFT260116P00440000 | 2024-05-15 12:15PM EDT | 2026-01-16 | 50.37 | 50.20 | 52.30 | 0.00 | - | 2 | 181 | 18.87% |
| MSFT260618P00440000 | 2024-05-15 11:00AM EDT | 2026-06-18 | 55.35 | 54.40 | 56.85 | 0.00 | - | 40 | 141 | 18.75% |
| MSFT261218P00440000 | 2024-05-14 2:49PM EDT | 2026-12-18 | 61.47 | 58.25 | 61.15 | 0.00 | - | 30 | 135 | 18.44% |
© 2024 Yahoo. Tutti i diritti riservati.