Italia markets closed
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
1,0814 -0,0013 (-0,12%) Bitcoin EUR
62.286,53 -2.215,29 (-3,43%) CMC Crypto 200
1.436,32 -66,34 (-4,41%)
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:510.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00510000 | 2024-05-23 3:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.62 | 0.00 | - | 4 | 14 | 117.68% |
| MSFT240531C00510000 | 2024-05-23 3:21PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 4 | 0 | 39.84% |
| MSFT240621C00510000 | 2024-05-21 2:40PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | 0.00 | - | 111 | 902 | 24.02% |
| MSFT240816C00510000 | 2024-05-23 1:04PM EDT | 2024-08-16 | 0.89 | 0.75 | 0.86 | -0.10 | -10.10% | 30 | 713 | 21.38% |
| MSFT240920C00510000 | 2024-05-23 1:16PM EDT | 2024-09-20 | 1.80 | 1.81 | 1.96 | -0.30 | -14.29% | 5 | 542 | 21.50% |
| MSFT241018C00510000 | 2024-05-22 1:26PM EDT | 2024-10-18 | 3.52 | 3.00 | 3.20 | +0.07 | +2.03% | 1 | 480 | 21.96% |
| MSFT241115C00510000 | 2024-05-23 3:41PM EDT | 2024-11-15 | 5.40 | 5.25 | 5.60 | -0.45 | -7.69% | 1 | 476 | 23.80% |
| MSFT241220C00510000 | 2024-05-23 9:34AM EDT | 2024-12-20 | 7.70 | 7.00 | 7.40 | +0.25 | +3.36% | 3 | 549 | 23.89% |
| MSFT250117C00510000 | 2024-05-23 11:42AM EDT | 2025-01-17 | 8.75 | 8.50 | 8.90 | -0.70 | -7.41% | 4 | 632 | 24.01% |
| MSFT250321C00510000 | 2024-05-22 1:45PM EDT | 2025-03-21 | 13.47 | 11.75 | 14.55 | 0.00 | - | 1 | 696 | 26.07% |
| MSFT250620C00510000 | 2024-05-22 12:13PM EDT | 2025-06-20 | 20.40 | 18.20 | 19.60 | 0.00 | - | 1 | 596 | 26.22% |
| MSFT250919C00510000 | 2024-05-23 11:25AM EDT | 2025-09-19 | 27.47 | 24.65 | 28.00 | +0.12 | +0.44% | 4 | 53 | 28.36% |
| MSFT251219C00510000 | 2024-05-22 12:31PM EDT | 2025-12-19 | 33.29 | 31.00 | 33.10 | 0.00 | - | 1 | 105 | 28.55% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00510000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 86.62 | 82.15 | 85.00 | 0.00 | - | 1 | 0 | 43.42% |
| MSFT240816P00510000 | 2024-05-15 3:17PM EDT | 2024-08-16 | 86.85 | 82.20 | 83.60 | 0.00 | - | 510 | 0 | 20.07% |
| MSFT240920P00510000 | 2024-05-21 10:24AM EDT | 2024-09-20 | 81.63 | 82.15 | 83.60 | 0.00 | - | 4 | 0 | 16.94% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 28.66% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 96.70 | 88.00 | 92.00 | 0.00 | - | 2 | 0 | 25.69% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 34.25% |
| MSFT250620P00510000 | 2024-05-22 2:32PM EDT | 2025-06-20 | 83.90 | 82.55 | 85.65 | 0.00 | - | 1 | 6 | 12.91% |
| MSFT250919P00510000 | 2024-05-20 12:39PM EDT | 2025-09-19 | 88.37 | 85.35 | 88.20 | 0.00 | - | 4 | 188 | 14.09% |
| MSFT251219P00510000 | 2024-05-20 3:26PM EDT | 2025-12-19 | 90.80 | 87.40 | 90.05 | 0.00 | - | 200 | 103 | 14.30% |
© 2024 Yahoo. Tutti i diritti riservati.