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
61.678,70 +699,03 (+1,15%)
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:475.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00475000 | 2024-05-15 11:15AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.42 | 0.00 | - | 1 | 222 | 48.88% |
| MSFT240531C00475000 | 2024-05-15 11:24AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.23 | 0.00 | - | 6 | 867 | 31.25% |
| MSFT240607C00475000 | 2024-05-15 9:43AM EDT | 2024-06-07 | 0.10 | 0.01 | 0.06 | 0.00 | - | 2 | 40 | 21.19% |
| MSFT240614C00475000 | 2024-05-17 2:47PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.12 | -0.03 | -23.08% | 3 | 63 | 20.07% |
| MSFT240621C00475000 | 2024-05-17 1:13PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.16 | -0.05 | -26.32% | 4 | 1,862 | 18.70% |
| MSFT240628C00475000 | 2024-05-14 9:50AM EDT | 2024-06-28 | 0.26 | 0.10 | 0.34 | 0.00 | - | 18 | 19 | 19.23% |
| MSFT240920C00475000 | 2024-05-17 2:13PM EDT | 2024-09-20 | 4.90 | 5.00 | 5.25 | -1.19 | -19.54% | 11 | 780 | 21.92% |
| MSFT241018C00475000 | 2024-05-17 2:55PM EDT | 2024-10-18 | 7.00 | 5.60 | 7.20 | -0.43 | -5.79% | 17 | 614 | 22.35% |
| MSFT241115C00475000 | 2024-05-17 3:38PM EDT | 2024-11-15 | 10.95 | 9.65 | 11.70 | -0.15 | -1.35% | 2 | 234 | 25.35% |
| MSFT241220C00475000 | 2024-05-17 11:22AM EDT | 2024-12-20 | 12.90 | 12.25 | 13.85 | -1.00 | -7.19% | 2 | 582 | 25.16% |
| MSFT250117C00475000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 15.20 | 14.95 | 16.20 | -1.10 | -6.75% | 24 | 1,460 | 25.62% |
| MSFT250620C00475000 | 2024-05-17 9:48AM EDT | 2025-06-20 | 28.14 | 27.10 | 28.70 | -2.01 | -6.67% | 3 | 1,370 | 27.72% |
| MSFT251219C00475000 | 2024-05-16 2:24PM EDT | 2025-12-19 | 42.95 | 40.65 | 43.95 | 0.00 | - | 6 | 145 | 30.33% |
| MSFT260116C00475000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 46.70 | 41.60 | 44.85 | 0.00 | - | 5 | 774 | 30.04% |
| MSFT260618C00475000 | 2024-05-17 3:22PM EDT | 2026-06-18 | 53.16 | 52.15 | 55.05 | -2.79 | -4.99% | 1 | 81 | 31.08% |
| MSFT261218C00475000 | 2024-05-15 12:58PM EDT | 2026-12-18 | 65.10 | 61.90 | 64.90 | 0.00 | - | 1 | 2,350 | 31.56% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00475000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 55.27 | 53.20 | 57.15 | -11.08 | -16.70% | 3 | 0 | 32.25% |
| MSFT240920P00475000 | 2024-05-16 1:26PM EDT | 2024-09-20 | 53.15 | 54.20 | 56.75 | 0.00 | - | 15 | 15 | 16.18% |
| MSFT241018P00475000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 79.30 | 54.75 | 56.65 | 0.00 | - | 1 | 21 | 14.44% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 16.09% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 2024-12-20 | 85.25 | 56.70 | 58.80 | 0.00 | - | 11 | 13 | 15.25% |
| MSFT250117P00475000 | 2024-05-06 3:28PM EDT | 2025-01-17 | 66.80 | 57.00 | 60.50 | 0.00 | - | 2 | 29 | 16.24% |
| MSFT250620P00475000 | 2024-05-07 1:01PM EDT | 2025-06-20 | 70.54 | 62.35 | 64.95 | 0.00 | - | 2 | 6 | 16.09% |
| MSFT251219P00475000 | 2024-05-14 9:41AM EDT | 2025-12-19 | 73.66 | 68.80 | 70.80 | 0.00 | - | 2 | 58 | 16.57% |
| MSFT260116P00475000 | 2024-05-13 3:45PM EDT | 2026-01-16 | 74.87 | 69.35 | 71.90 | 0.00 | - | 42 | 34 | 16.76% |
| MSFT260618P00475000 | 2024-05-03 9:44AM EDT | 2026-06-18 | 84.35 | 73.05 | 75.80 | 0.00 | - | 2 | 0 | 16.75% |
| MSFT261218P00475000 | 2024-05-17 2:08PM EDT | 2026-12-18 | 77.85 | 75.55 | 79.65 | -5.39 | -6.48% | 1 | 3,506 | 16.56% |
© 2024 Yahoo. Tutti i diritti riservati.