Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,73 -1,20 (-1,46%) Bitcoin EUR
54.071,53 -3.121,73 (-5,46%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00280000 | 2024-04-22 9:44AM EDT | 280.00 | 122.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240524C00295000 | 2024-04-16 11:26AM EDT | 295.00 | 123.25 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| MSFT240524C00315000 | 2024-04-26 9:31AM EDT | 315.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 330.00 | 88.51 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| MSFT240524C00335000 | 2024-04-30 2:00PM EDT | 335.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT240524C00345000 | 2024-04-25 11:51AM EDT | 345.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240524C00350000 | 2024-04-30 3:56PM EDT | 350.00 | 42.67 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 0.00% |
| MSFT240524C00355000 | 2024-04-30 2:49PM EDT | 355.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| MSFT240524C00360000 | 2024-04-30 11:31AM EDT | 360.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| MSFT240524C00365000 | 2024-04-30 1:56PM EDT | 365.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 21 | 212 | 0.00% |
| MSFT240524C00370000 | 2024-04-29 9:54AM EDT | 370.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| MSFT240524C00375000 | 2024-04-30 3:55PM EDT | 375.00 | 21.31 | 0.00 | 0.00 | 0.00 | - | 76 | 52 | 0.00% |
| MSFT240524C00380000 | 2024-04-30 3:55PM EDT | 380.00 | 17.59 | 0.00 | 0.00 | 0.00 | - | 25 | 48 | 0.00% |
| MSFT240524C00385000 | 2024-04-30 2:52PM EDT | 385.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 10 | 164 | 0.00% |
| MSFT240524C00390000 | 2024-04-30 3:59PM EDT | 390.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 180 | 485 | 0.20% |
| MSFT240524C00395000 | 2024-04-30 3:58PM EDT | 395.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 155 | 307 | 1.56% |
| MSFT240524C00400000 | 2024-04-30 3:59PM EDT | 400.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 465 | 1,005 | 3.13% |
| MSFT240524C00405000 | 2024-04-30 3:59PM EDT | 405.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 420 | 549 | 3.13% |
| MSFT240524C00410000 | 2024-04-30 3:59PM EDT | 410.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 520 | 1,492 | 3.13% |
| MSFT240524C00415000 | 2024-04-30 3:59PM EDT | 415.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 271 | 461 | 6.25% |
| MSFT240524C00420000 | 2024-04-30 3:59PM EDT | 420.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 415 | 893 | 6.25% |
| MSFT240524C00425000 | 2024-04-30 3:52PM EDT | 425.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 180 | 1,065 | 6.25% |
| MSFT240524C00430000 | 2024-04-30 3:58PM EDT | 430.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 90 | 483 | 6.25% |
| MSFT240524C00435000 | 2024-04-30 3:55PM EDT | 435.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 109 | 449 | 12.50% |
| MSFT240524C00440000 | 2024-04-30 3:58PM EDT | 440.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 47 | 464 | 12.50% |
| MSFT240524C00445000 | 2024-04-30 3:25PM EDT | 445.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 48 | 917 | 12.50% |
| MSFT240524C00450000 | 2024-04-30 3:57PM EDT | 450.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 41 | 389 | 12.50% |
| MSFT240524C00455000 | 2024-04-30 3:57PM EDT | 455.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 247 | 12.50% |
| MSFT240524C00460000 | 2024-04-30 2:56PM EDT | 460.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 301 | 12.50% |
| MSFT240524C00465000 | 2024-04-30 10:50AM EDT | 465.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 12.50% |
| MSFT240524C00470000 | 2024-04-29 1:55PM EDT | 470.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 200 | 12.50% |
| MSFT240524C00475000 | 2024-04-30 2:57PM EDT | 475.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 243 | 12.50% |
| MSFT240524C00480000 | 2024-04-29 10:43AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| MSFT240524C00485000 | 2024-04-30 2:57PM EDT | 485.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 12.50% |
| MSFT240524C00490000 | 2024-04-30 11:51AM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 12.50% |
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 25.00% |
| MSFT240524C00500000 | 2024-04-30 9:59AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 25.00% |
| MSFT240524C00510000 | 2024-04-30 11:49AM EDT | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| MSFT240524C00515000 | 2024-04-26 9:30AM EDT | 515.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 520.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSFT240524C00525000 | 2024-04-30 9:30AM EDT | 525.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00220000 | 2024-04-25 10:08AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| MSFT240524P00230000 | 2024-04-25 10:08AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MSFT240524P00275000 | 2024-04-24 11:10AM EDT | 275.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| MSFT240524P00280000 | 2024-04-25 2:19PM EDT | 280.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 25.00% |
| MSFT240524P00285000 | 2024-04-26 12:53PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| MSFT240524P00290000 | 2024-04-30 11:33AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| MSFT240524P00295000 | 2024-04-24 10:46AM EDT | 295.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MSFT240524P00300000 | 2024-04-29 3:29PM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 25.00% |
| MSFT240524P00305000 | 2024-04-26 11:03AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 32 | 25.00% |
| MSFT240524P00310000 | 2024-04-26 1:21PM EDT | 310.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MSFT240524P00315000 | 2024-04-29 3:45PM EDT | 315.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 12.50% |
| MSFT240524P00320000 | 2024-04-30 2:52PM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 194 | 12.50% |
| MSFT240524P00325000 | 2024-04-30 1:52PM EDT | 325.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| MSFT240524P00330000 | 2024-04-29 3:32PM EDT | 330.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 65 | 12.50% |
| MSFT240524P00335000 | 2024-04-30 12:33PM EDT | 335.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 12.50% |
| MSFT240524P00340000 | 2024-04-30 3:55PM EDT | 340.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 368 | 12.50% |
| MSFT240524P00345000 | 2024-04-30 3:32PM EDT | 345.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 292 | 12.50% |
| MSFT240524P00350000 | 2024-04-30 3:53PM EDT | 350.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 41 | 533 | 6.25% |
| MSFT240524P00355000 | 2024-04-30 3:55PM EDT | 355.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 100 | 297 | 6.25% |
| MSFT240524P00360000 | 2024-04-30 3:59PM EDT | 360.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 72 | 380 | 6.25% |
| MSFT240524P00365000 | 2024-04-30 3:59PM EDT | 365.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 166 | 444 | 6.25% |
| MSFT240524P00370000 | 2024-04-30 3:59PM EDT | 370.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 131 | 1,202 | 3.13% |
| MSFT240524P00375000 | 2024-04-30 3:57PM EDT | 375.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 83 | 521 | 3.13% |
| MSFT240524P00380000 | 2024-04-30 3:56PM EDT | 380.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 183 | 543 | 1.56% |
| MSFT240524P00385000 | 2024-04-30 3:59PM EDT | 385.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 98 | 595 | 0.78% |
| MSFT240524P00390000 | 2024-04-30 3:59PM EDT | 390.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 92 | 327 | 0.00% |
| MSFT240524P00395000 | 2024-04-30 3:56PM EDT | 395.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 172 | 368 | 0.00% |
| MSFT240524P00400000 | 2024-04-30 3:59PM EDT | 400.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 58 | 460 | 0.00% |
| MSFT240524P00405000 | 2024-04-30 3:19PM EDT | 405.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 62 | 277 | 0.00% |
| MSFT240524P00410000 | 2024-04-30 3:46PM EDT | 410.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 34 | 258 | 0.00% |
| MSFT240524P00415000 | 2024-04-30 1:59PM EDT | 415.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 12 | 183 | 0.00% |
| MSFT240524P00420000 | 2024-04-30 2:31PM EDT | 420.00 | 27.09 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| MSFT240524P00425000 | 2024-04-30 11:33AM EDT | 425.00 | 29.21 | 0.00 | 0.00 | 0.00 | - | 9 | 64 | 0.00% |
| MSFT240524P00430000 | 2024-04-26 3:55PM EDT | 430.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 25 | 29 | 0.00% |
| MSFT240524P00435000 | 2024-04-30 9:32AM EDT | 435.00 | 35.18 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| MSFT240524P00440000 | 2024-04-23 1:41PM EDT | 440.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240524P00445000 | 2024-04-23 1:41PM EDT | 445.00 | 38.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240524P00450000 | 2024-04-16 11:17AM EDT | 450.00 | 36.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240524P00460000 | 2024-04-26 12:26PM EDT | 460.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 465.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 495.00 | 70.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 500.00 | 75.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.