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
61.741,10 +803,25 (+1,32%)
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:470.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00470000 | 2024-05-17 12:32PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 52 | 315 | 33.20% |
| MSFT240531C00470000 | 2024-05-16 12:11PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.52 | 0.00 | - | 12 | 188 | 33.45% |
| MSFT240607C00470000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 0.08 | 0.02 | 0.13 | 0.00 | - | 1 | 68 | 21.73% |
| MSFT240614C00470000 | 2024-05-17 11:03AM EDT | 2024-06-14 | 0.12 | 0.08 | 0.16 | -0.10 | -45.45% | 11 | 57 | 19.39% |
| MSFT240621C00470000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.23 | -0.05 | -18.52% | 582 | 5,533 | 18.34% |
| MSFT240719C00470000 | 2024-05-17 12:03PM EDT | 2024-07-19 | 0.98 | 0.76 | 1.03 | -0.18 | -15.52% | 57 | 2,850 | 18.21% |
| MSFT240816C00470000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 3.70 | 3.15 | 4.15 | -0.30 | -7.50% | 56 | 3,239 | 22.44% |
| MSFT240920C00470000 | 2024-05-17 3:32PM EDT | 2024-09-20 | 6.10 | 5.95 | 6.20 | -0.50 | -7.58% | 51 | 1,969 | 22.10% |
| MSFT241018C00470000 | 2024-05-17 3:07PM EDT | 2024-10-18 | 8.05 | 7.10 | 9.95 | -1.24 | -13.35% | 5 | 555 | 24.41% |
| MSFT241115C00470000 | 2024-05-17 3:39PM EDT | 2024-11-15 | 12.20 | 11.00 | 13.20 | -0.50 | -3.94% | 2 | 280 | 25.69% |
| MSFT241220C00470000 | 2024-05-17 11:22AM EDT | 2024-12-20 | 14.35 | 13.70 | 15.40 | -1.45 | -9.18% | 1 | 1,882 | 25.46% |
| MSFT250117C00470000 | 2024-05-17 3:42PM EDT | 2025-01-17 | 16.85 | 15.55 | 17.90 | -0.25 | -1.46% | 2 | 8,829 | 25.97% |
| MSFT250321C00470000 | 2024-05-16 3:03PM EDT | 2025-03-21 | 23.50 | 21.35 | 24.25 | 0.00 | - | 3 | 277 | 27.57% |
| MSFT250620C00470000 | 2024-05-17 10:08AM EDT | 2025-06-20 | 29.42 | 28.40 | 30.55 | -2.63 | -8.21% | 16 | 1,438 | 27.95% |
| MSFT250919C00470000 | 2024-05-16 11:06AM EDT | 2025-09-19 | 39.51 | 35.90 | 39.20 | 0.00 | - | 2 | 68 | 29.76% |
| MSFT251219C00470000 | 2024-05-17 12:41PM EDT | 2025-12-19 | 43.00 | 42.65 | 44.95 | -1.95 | -4.34% | 50 | 394 | 30.07% |
| MSFT260116C00470000 | 2024-05-16 2:25PM EDT | 2026-01-16 | 46.92 | 44.50 | 46.85 | 0.00 | - | 1 | 1,463 | 30.25% |
| MSFT260618C00470000 | 2024-05-03 12:08PM EDT | 2026-06-18 | 49.40 | 54.05 | 56.80 | 0.00 | - | 1 | 75 | 31.16% |
| MSFT261218C00470000 | 2024-05-15 10:44AM EDT | 2026-12-18 | 66.03 | 63.90 | 67.00 | 0.00 | - | 60 | 1,207 | 31.76% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00470000 | 2024-05-16 3:50PM EDT | 2024-05-31 | 49.37 | 48.20 | 52.30 | 0.00 | - | 10 | 0 | 48.73% |
| MSFT240621P00470000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 50.25 | 48.20 | 52.30 | +4.35 | +9.48% | 3 | 3 | 30.83% |
| MSFT240719P00470000 | 2024-05-15 2:34PM EDT | 2024-07-19 | 46.72 | 48.55 | 51.75 | 0.00 | - | 11 | 0 | 21.43% |
| MSFT240816P00470000 | 2024-05-14 3:24PM EDT | 2024-08-16 | 53.66 | 48.55 | 51.90 | 0.00 | - | 1 | 6 | 18.20% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 2024-09-20 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 32.93% |
| MSFT241018P00470000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 75.34 | 50.50 | 51.80 | 0.00 | - | 2 | 92 | 13.82% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 17.11% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 2024-12-20 | 80.45 | 52.80 | 55.40 | 0.00 | - | 2 | 13 | 16.23% |
| MSFT250117P00470000 | 2024-05-16 10:58AM EDT | 2025-01-17 | 51.50 | 53.65 | 56.10 | 0.00 | - | 1 | 119 | 15.99% |
| MSFT250321P00470000 | 2024-05-07 1:02PM EDT | 2025-03-21 | 64.15 | 55.90 | 58.80 | 0.00 | - | 2 | 12 | 16.54% |
| MSFT250620P00470000 | 2024-05-07 12:59PM EDT | 2025-06-20 | 67.50 | 59.30 | 61.75 | 0.00 | - | 11 | 68 | 16.56% |
| MSFT250919P00470000 | 2024-05-16 9:40AM EDT | 2025-09-19 | 61.40 | 62.75 | 64.95 | 0.00 | - | 1 | 12 | 16.83% |
| MSFT251219P00470000 | 2024-05-13 1:26PM EDT | 2025-12-19 | 70.57 | 64.85 | 67.90 | 0.00 | - | 35 | 19 | 17.00% |
| MSFT260116P00470000 | 2024-05-14 11:29AM EDT | 2026-01-16 | 70.65 | 65.45 | 68.90 | 0.00 | - | 44 | 1,140 | 17.11% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 23.81% |
© 2024 Yahoo. Tutti i diritti riservati.