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
38.385,38 -717,84 (-1,84%) EUR/USD
1,0812 -0,0006 (-0,05%) Bitcoin EUR
62.717,16 -1.545,75 (-2,41%) CMC Crypto 200
1.464,81 -37,85 (-2,52%)
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:455.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00455000 | 2024-05-23 3:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 1,453 | 44.53% |
| MSFT240531C00455000 | 2024-05-23 3:04PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 315 | 950 | 19.43% |
| MSFT240607C00455000 | 2024-05-23 3:39PM EDT | 2024-06-07 | 0.23 | 0.19 | 0.24 | -0.25 | -52.08% | 63 | 226 | 17.65% |
| MSFT240614C00455000 | 2024-05-23 3:34PM EDT | 2024-06-14 | 0.54 | 0.55 | 1.21 | -0.26 | -32.50% | 58 | 596 | 21.08% |
| MSFT240621C00455000 | 2024-05-23 3:38PM EDT | 2024-06-21 | 0.95 | 0.80 | 1.37 | -0.25 | -20.83% | 168 | 3,135 | 19.03% |
| MSFT240628C00455000 | 2024-05-23 1:37PM EDT | 2024-06-28 | 1.45 | 1.08 | 2.65 | -0.63 | -30.29% | 63 | 161 | 21.15% |
| MSFT240719C00455000 | 2024-05-23 3:47PM EDT | 2024-07-19 | 3.45 | 3.45 | 3.65 | -1.05 | -23.33% | 436 | 3,579 | 18.97% |
| MSFT240920C00455000 | 2024-05-23 3:21PM EDT | 2024-09-20 | 11.70 | 10.85 | 12.15 | -0.72 | -5.80% | 106 | 1,641 | 23.37% |
| MSFT241018C00455000 | 2024-05-23 2:21PM EDT | 2024-10-18 | 15.00 | 14.70 | 15.05 | -0.85 | -5.36% | 8 | 300 | 23.90% |
| MSFT241115C00455000 | 2024-05-21 3:59PM EDT | 2024-11-15 | 20.85 | 17.90 | 19.85 | +0.39 | +1.91% | 7 | 292 | 26.16% |
| MSFT241220C00455000 | 2024-05-23 2:23PM EDT | 2024-12-20 | 22.67 | 20.90 | 22.75 | -0.24 | -1.05% | 7 | 346 | 26.20% |
| MSFT250117C00455000 | 2024-05-22 9:33AM EDT | 2025-01-17 | 27.20 | 24.80 | 25.25 | 0.00 | - | 2 | 1,061 | 26.47% |
| MSFT250620C00455000 | 2024-05-23 12:50PM EDT | 2025-06-20 | 38.80 | 37.90 | 39.45 | -2.38 | -5.78% | 405 | 574 | 28.73% |
| MSFT251219C00455000 | 2024-05-22 11:56AM EDT | 2025-12-19 | 55.87 | 52.35 | 55.60 | 0.00 | - | 13 | 619 | 31.31% |
| MSFT260116C00455000 | 2024-05-22 3:31PM EDT | 2026-01-16 | 56.60 | 54.35 | 58.40 | 0.00 | - | 1 | 303 | 31.85% |
| MSFT260618C00455000 | 2024-05-22 3:03PM EDT | 2026-06-18 | 67.23 | 64.55 | 68.15 | 0.00 | - | 2 | 8 | 32.43% |
| MSFT261218C00455000 | 2024-05-23 1:25PM EDT | 2026-12-18 | 78.53 | 75.50 | 78.45 | +0.26 | +0.33% | 1 | 85 | 32.90% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00455000 | 2024-05-20 3:35PM EDT | 2024-05-24 | 30.00 | 27.05 | 29.20 | 0.00 | - | 2 | 0 | 61.13% |
| MSFT240614P00455000 | 2024-05-21 11:32AM EDT | 2024-06-14 | 25.90 | 27.00 | 28.65 | 0.00 | - | 1 | 1 | 17.97% |
| MSFT240621P00455000 | 2024-05-22 10:45AM EDT | 2024-06-21 | 23.85 | 27.35 | 28.70 | 0.00 | - | 5 | 5 | 15.93% |
| MSFT240719P00455000 | 2024-05-17 10:33AM EDT | 2024-07-19 | 35.22 | 28.30 | 29.50 | 0.00 | - | 1 | 102 | 13.96% |
| MSFT240920P00455000 | 2024-05-23 3:02PM EDT | 2024-09-20 | 33.96 | 33.05 | 34.05 | +1.51 | +4.65% | 75 | 210 | 16.27% |
| MSFT241018P00455000 | 2024-05-22 9:35AM EDT | 2024-10-18 | 31.30 | 34.40 | 35.25 | 0.00 | - | 2 | 3 | 15.98% |
| MSFT241115P00455000 | 2024-05-08 10:45AM EDT | 2024-11-15 | 49.81 | 37.10 | 38.05 | 0.00 | - | 1 | 3 | 17.36% |
| MSFT241220P00455000 | 2024-05-21 10:45AM EDT | 2024-12-20 | 37.43 | 38.70 | 39.65 | 0.00 | - | 8 | 136 | 17.22% |
| MSFT250117P00455000 | 2024-04-30 12:15PM EDT | 2025-01-17 | 62.57 | 39.85 | 40.80 | 0.00 | - | 5 | 270 | 17.09% |
| MSFT250620P00455000 | 2024-05-10 10:33AM EDT | 2025-06-20 | 55.72 | 45.40 | 49.00 | 0.00 | - | 208 | 339 | 18.20% |
| MSFT251219P00455000 | 2024-05-15 11:00AM EDT | 2025-12-19 | 57.60 | 53.05 | 56.50 | 0.00 | - | 5 | 786 | 18.63% |
| MSFT260116P00455000 | 2024-05-21 10:11AM EDT | 2026-01-16 | 55.15 | 53.80 | 56.55 | 0.00 | - | 3 | 54 | 18.22% |
© 2024 Yahoo. Tutti i diritti riservati.