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
80,52 -1,41 (-1,72%) Bitcoin EUR
53.605,49 -4.213,10 (-7,29%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 240.00 | 171.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531C00250000 | 2024-04-30 10:09AM EDT | 250.00 | 149.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 275.00 | 125.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00300000 | 2024-04-29 10:33AM EDT | 300.00 | 103.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240531C00315000 | 2024-04-18 10:07AM EDT | 315.00 | 94.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 320.00 | 91.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 325.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00330000 | 2024-04-30 11:31AM EDT | 330.00 | 67.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00335000 | 2024-04-25 11:09AM EDT | 335.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 340.00 | 55.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 345.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00350000 | 2024-04-30 2:45PM EDT | 350.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240531C00355000 | 2024-04-30 1:18PM EDT | 355.00 | 42.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531C00360000 | 2024-04-30 3:52PM EDT | 360.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| MSFT240531C00365000 | 2024-04-30 12:31PM EDT | 365.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240531C00370000 | 2024-04-30 2:48PM EDT | 370.00 | 27.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240531C00375000 | 2024-04-30 10:26AM EDT | 375.00 | 28.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240531C00380000 | 2024-04-30 3:37PM EDT | 380.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240531C00385000 | 2024-04-30 3:17PM EDT | 385.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT240531C00390000 | 2024-04-30 3:58PM EDT | 390.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.20% |
| MSFT240531C00395000 | 2024-04-30 3:57PM EDT | 395.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 1.56% |
| MSFT240531C00400000 | 2024-04-30 3:59PM EDT | 400.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 1.56% |
| MSFT240531C00405000 | 2024-04-30 3:59PM EDT | 405.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 3.13% |
| MSFT240531C00410000 | 2024-04-30 3:58PM EDT | 410.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 3.13% |
| MSFT240531C00415000 | 2024-04-30 3:59PM EDT | 415.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 6.25% |
| MSFT240531C00420000 | 2024-04-30 3:57PM EDT | 420.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 6.25% |
| MSFT240531C00425000 | 2024-04-30 3:59PM EDT | 425.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| MSFT240531C00430000 | 2024-04-30 3:59PM EDT | 430.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| MSFT240531C00435000 | 2024-04-30 3:54PM EDT | 435.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 6.25% |
| MSFT240531C00440000 | 2024-04-30 3:54PM EDT | 440.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| MSFT240531C00445000 | 2024-04-30 3:59PM EDT | 445.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MSFT240531C00450000 | 2024-04-30 3:55PM EDT | 450.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| MSFT240531C00455000 | 2024-04-30 2:41PM EDT | 455.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT240531C00460000 | 2024-04-30 3:55PM EDT | 460.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| MSFT240531C00465000 | 2024-04-30 3:34PM EDT | 465.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT240531C00470000 | 2024-04-30 9:46AM EDT | 470.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240531C00475000 | 2024-04-30 2:53PM EDT | 475.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240531C00480000 | 2024-04-30 9:46AM EDT | 480.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240531C00485000 | 2024-04-30 2:52PM EDT | 485.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT240531C00490000 | 2024-04-30 10:51AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240531C00495000 | 2024-04-30 10:31AM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240531C00500000 | 2024-04-29 3:21PM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 505.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 510.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 520.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240531C00525000 | 2024-04-30 1:23PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00220000 | 2024-04-30 11:57AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240531P00260000 | 2024-04-23 10:08AM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531P00275000 | 2024-04-25 3:41PM EDT | 275.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240531P00280000 | 2024-04-29 2:32PM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 285.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240531P00290000 | 2024-04-26 3:10PM EDT | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240531P00295000 | 2024-04-26 3:11PM EDT | 295.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240531P00300000 | 2024-04-30 3:03PM EDT | 300.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT240531P00305000 | 2024-04-26 10:59AM EDT | 305.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240531P00310000 | 2024-04-30 3:21PM EDT | 310.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MSFT240531P00315000 | 2024-04-26 2:54PM EDT | 315.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240531P00320000 | 2024-04-30 2:50PM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240531P00325000 | 2024-04-30 3:58PM EDT | 325.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT240531P00330000 | 2024-04-30 3:55PM EDT | 330.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT240531P00335000 | 2024-04-30 2:47PM EDT | 335.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240531P00340000 | 2024-04-30 3:50PM EDT | 340.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT240531P00345000 | 2024-04-30 3:56PM EDT | 345.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT240531P00350000 | 2024-04-30 3:57PM EDT | 350.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MSFT240531P00355000 | 2024-04-30 3:59PM EDT | 355.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| MSFT240531P00360000 | 2024-04-30 3:59PM EDT | 360.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| MSFT240531P00365000 | 2024-04-30 3:59PM EDT | 365.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| MSFT240531P00370000 | 2024-04-30 3:59PM EDT | 370.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| MSFT240531P00375000 | 2024-04-30 3:59PM EDT | 375.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| MSFT240531P00380000 | 2024-04-30 3:59PM EDT | 380.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 1.56% |
| MSFT240531P00385000 | 2024-04-30 3:59PM EDT | 385.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.78% |
| MSFT240531P00390000 | 2024-04-30 3:59PM EDT | 390.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| MSFT240531P00395000 | 2024-04-30 3:59PM EDT | 395.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| MSFT240531P00400000 | 2024-04-30 3:56PM EDT | 400.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| MSFT240531P00405000 | 2024-04-30 3:53PM EDT | 405.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240531P00410000 | 2024-04-30 3:53PM EDT | 410.00 | 20.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240531P00415000 | 2024-04-30 11:11AM EDT | 415.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240531P00420000 | 2024-04-30 3:53PM EDT | 420.00 | 28.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240531P00425000 | 2024-04-30 11:03AM EDT | 425.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531P00430000 | 2024-04-30 11:57AM EDT | 430.00 | 33.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531P00435000 | 2024-04-23 10:52AM EDT | 435.00 | 31.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531P00440000 | 2024-04-29 10:37AM EDT | 440.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 445.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531P00450000 | 2024-04-17 3:44PM EDT | 450.00 | 39.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 465.00 | 67.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 470.00 | 70.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.