Italia markets open in 7 hours 35 minutes
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0818 0,0000 (-0,00%) Bitcoin EUR
62.505,10 -1.355,39 (-2,12%) CMC Crypto 200
1.468,07 -34,59 (-2,30%)
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:500.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00500000 | 2024-05-22 2:48PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 125 | 67.19% |
| MSFT240531C00500000 | 2024-05-21 1:50PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 958 | 35.94% |
| MSFT240607C00500000 | 2024-05-23 11:42AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 34 | 28.91% |
| MSFT240614C00500000 | 2024-05-23 10:38AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 133 | 22.46% |
| MSFT240621C00500000 | 2024-05-23 3:37PM EDT | 2024-06-21 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 67 | 7,823 | 21.68% |
| MSFT240628C00500000 | 2024-05-22 3:40PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 22.32% |
| MSFT240719C00500000 | 2024-05-23 3:14PM EDT | 2024-07-19 | 0.14 | 0.15 | 0.22 | -0.09 | -39.13% | 18 | 2,319 | 18.80% |
| MSFT240816C00500000 | 2024-05-23 3:37PM EDT | 2024-08-16 | 1.30 | 1.25 | 1.38 | -0.07 | -5.11% | 61 | 1,096 | 21.52% |
| MSFT240920C00500000 | 2024-05-23 3:21PM EDT | 2024-09-20 | 2.60 | 2.64 | 2.82 | -0.23 | -8.13% | 64 | 2,875 | 21.66% |
| MSFT241018C00500000 | 2024-05-23 1:59PM EDT | 2024-10-18 | 4.25 | 4.10 | 4.35 | -0.42 | -8.99% | 4 | 468 | 22.15% |
| MSFT241115C00500000 | 2024-05-23 3:33PM EDT | 2024-11-15 | 6.97 | 6.85 | 7.25 | -0.78 | -10.06% | 10 | 388 | 24.14% |
| MSFT241220C00500000 | 2024-05-23 2:04PM EDT | 2024-12-20 | 9.00 | 8.80 | 9.25 | -0.05 | -0.55% | 108 | 2,997 | 24.19% |
| MSFT250117C00500000 | 2024-05-23 3:05PM EDT | 2025-01-17 | 10.65 | 10.55 | 10.85 | -0.25 | -2.29% | 179 | 6,008 | 24.25% |
| MSFT250321C00500000 | 2024-05-23 12:41PM EDT | 2025-03-21 | 16.77 | 14.65 | 16.65 | +0.67 | +4.16% | 24 | 1,071 | 26.11% |
| MSFT250620C00500000 | 2024-05-23 3:29PM EDT | 2025-06-20 | 20.80 | 21.50 | 22.40 | -2.10 | -9.17% | 50 | 1,150 | 26.56% |
| MSFT250919C00500000 | 2024-05-23 12:05PM EDT | 2025-09-19 | 30.76 | 27.80 | 29.70 | +0.74 | +2.47% | 2 | 299 | 27.93% |
| MSFT251219C00500000 | 2024-05-23 11:18AM EDT | 2025-12-19 | 37.50 | 34.25 | 36.40 | +1.05 | +2.88% | 8 | 1,092 | 28.89% |
| MSFT260116C00500000 | 2024-05-23 3:54PM EDT | 2026-01-16 | 37.75 | 35.90 | 39.40 | -0.05 | -0.13% | 52 | 1,642 | 29.62% |
| MSFT260618C00500000 | 2024-05-22 3:31PM EDT | 2026-06-18 | 50.12 | 46.00 | 49.50 | +2.62 | +5.52% | 15 | 216 | 30.64% |
| MSFT261218C00500000 | 2024-05-23 3:07PM EDT | 2026-12-18 | 57.40 | 56.50 | 59.65 | -0.70 | -1.20% | 77 | 3,759 | 31.23% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00500000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 80.19 | 72.00 | 74.60 | 0.00 | - | 26 | 0 | 106.06% |
| MSFT240607P00500000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 91.95 | 72.00 | 73.70 | 0.00 | - | 1 | 0 | 43.41% |
| MSFT240614P00500000 | 2024-05-23 3:54PM EDT | 2024-06-14 | 73.08 | 72.00 | 73.65 | +1.99 | +2.80% | 3 | 0 | 35.72% |
| MSFT240621P00500000 | 2024-05-22 3:53PM EDT | 2024-06-21 | 73.23 | 72.15 | 75.00 | +1.17 | +1.62% | 1 | 1 | 39.80% |
| MSFT240719P00500000 | 2024-05-21 11:41AM EDT | 2024-07-19 | 68.74 | 72.20 | 75.00 | 0.00 | - | 4 | 30 | 28.64% |
| MSFT240816P00500000 | 2024-05-23 10:13AM EDT | 2024-08-16 | 68.40 | 72.20 | 73.70 | -0.80 | -1.16% | 1 | 0 | 18.78% |
| MSFT240920P00500000 | 2024-05-15 3:16PM EDT | 2024-09-20 | 76.26 | 72.20 | 73.55 | 0.00 | - | 1 | 2 | 15.17% |
| MSFT241115P00500000 | 2024-05-13 3:45PM EDT | 2024-11-15 | 86.72 | 72.25 | 73.75 | 0.00 | - | 3 | 0 | 13.29% |
| MSFT241220P00500000 | 2024-05-15 3:01PM EDT | 2024-12-20 | 76.87 | 72.80 | 73.95 | 0.00 | - | 2 | 4 | 12.73% |
| MSFT250117P00500000 | 2024-05-22 12:01PM EDT | 2025-01-17 | 70.14 | 72.90 | 74.30 | 0.00 | - | 1 | 1 | 12.78% |
| MSFT250321P00500000 | 2024-05-07 2:41PM EDT | 2025-03-21 | 90.36 | 74.25 | 75.70 | 0.00 | - | 10 | 20 | 13.58% |
| MSFT250620P00500000 | 2024-05-17 1:45PM EDT | 2025-06-20 | 82.96 | 75.35 | 77.90 | 0.00 | - | 1 | 15 | 14.19% |
| MSFT250919P00500000 | 2024-05-23 10:01AM EDT | 2025-09-19 | 76.82 | 78.05 | 80.90 | -5.68 | -6.88% | 2 | 37 | 15.10% |
| MSFT251219P00500000 | 2024-05-14 2:10PM EDT | 2025-12-19 | 91.57 | 80.25 | 82.95 | 0.00 | - | 72 | 65 | 15.15% |
| MSFT260116P00500000 | 2024-05-21 3:50PM EDT | 2026-01-16 | 79.83 | 80.80 | 83.65 | 0.00 | - | 5 | 112 | 15.21% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 87.15 | 90.00 | 0.00 | - | 3 | 67 | 16.73% |
| MSFT261218P00500000 | 2024-05-21 9:34AM EDT | 2026-12-18 | 89.90 | 87.55 | 90.80 | 0.00 | - | 10 | 1,367 | 15.36% |
© 2024 Yahoo. Tutti i diritti riservati.