Italia markets closed
Dow Jones
39.814,43 +7,66 (+0,02%) Nasdaq
16.777,89 -16,99 (-0,10%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.235,01 +1.397,12 (+2,22%) CMC Crypto 200
1.519,34 +30,80 (+2,07%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:01PM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00220000 | 2024-04-30 11:14AM EDT | 220.00 | 177.50 | 209.60 | 212.65 | 0.00 | - | - | 3 | 169.43% |
| MSFT240607C00240000 | 2024-05-02 1:35PM EDT | 240.00 | 157.45 | 190.00 | 191.40 | 0.00 | - | - | 2 | 142.43% |
| MSFT240607C00275000 | 2024-05-03 2:19PM EDT | 275.00 | 132.09 | 155.15 | 156.45 | 0.00 | - | 2 | 2 | 114.55% |
| MSFT240607C00300000 | 2024-05-21 10:06AM EDT | 300.00 | 128.33 | 130.15 | 131.55 | +8.33 | +6.94% | 2 | 5 | 95.92% |
| MSFT240607C00315000 | 2024-05-15 1:49PM EDT | 315.00 | 108.70 | 115.55 | 116.85 | 0.00 | - | 5 | 12 | 88.82% |
| MSFT240607C00320000 | 2024-05-01 10:31AM EDT | 320.00 | 73.90 | 110.20 | 111.60 | 0.00 | - | - | 1 | 81.86% |
| MSFT240607C00325000 | 2024-05-15 3:06PM EDT | 325.00 | 103.38 | 105.25 | 107.05 | +3.91 | +3.93% | 3 | 3 | 80.93% |
| MSFT240607C00345000 | 2024-05-21 11:53AM EDT | 345.00 | 88.06 | 85.40 | 86.75 | +25.06 | +39.78% | 1 | 1 | 65.98% |
| MSFT240607C00350000 | 2024-05-16 2:05PM EDT | 350.00 | 73.43 | 80.20 | 81.80 | 0.00 | - | 1 | 4 | 61.84% |
| MSFT240607C00355000 | 2024-05-20 10:47AM EDT | 355.00 | 71.58 | 75.35 | 77.20 | 0.00 | - | 5 | 7 | 60.67% |
| MSFT240607C00360000 | 2024-05-17 3:59PM EDT | 360.00 | 61.50 | 70.70 | 72.15 | 0.00 | - | 2 | 14 | 58.28% |
| MSFT240607C00365000 | 2024-05-06 2:19PM EDT | 365.00 | 48.70 | 65.30 | 66.90 | 0.00 | - | 2 | 12 | 52.38% |
| MSFT240607C00370000 | 2024-05-21 10:06AM EDT | 370.00 | 58.88 | 60.50 | 62.05 | +12.99 | +28.31% | 1 | 12 | 50.21% |
| MSFT240607C00375000 | 2024-05-20 9:38AM EDT | 375.00 | 50.05 | 55.50 | 56.95 | 0.00 | - | 6 | 53 | 50.89% |
| MSFT240607C00380000 | 2024-05-21 11:43AM EDT | 380.00 | 52.40 | 50.65 | 51.70 | +10.81 | +25.99% | 1 | 58 | 45.81% |
| MSFT240607C00385000 | 2024-05-21 11:53AM EDT | 385.00 | 48.31 | 45.75 | 47.10 | +6.79 | +16.35% | 1 | 12 | 44.34% |
| MSFT240607C00390000 | 2024-05-21 12:28PM EDT | 390.00 | 41.40 | 40.85 | 41.80 | +5.00 | +13.74% | 24 | 165 | 39.11% |
| MSFT240607C00395000 | 2024-05-21 11:38AM EDT | 395.00 | 37.10 | 35.80 | 37.00 | +3.93 | +11.85% | 6 | 144 | 36.38% |
| MSFT240607C00400000 | 2024-05-21 9:36AM EDT | 400.00 | 28.66 | 31.10 | 32.15 | +2.16 | +8.15% | 1 | 232 | 33.26% |
| MSFT240607C00405000 | 2024-05-21 12:07PM EDT | 405.00 | 27.60 | 26.35 | 27.10 | +5.70 | +26.03% | 15 | 281 | 29.18% |
| MSFT240607C00410000 | 2024-05-21 12:36PM EDT | 410.00 | 22.10 | 21.75 | 22.15 | +4.10 | +22.78% | 37 | 1,064 | 25.40% |
| MSFT240607C00415000 | 2024-05-21 12:37PM EDT | 415.00 | 17.55 | 17.15 | 17.90 | +4.15 | +30.97% | 62 | 976 | 23.82% |
| MSFT240607C00420000 | 2024-05-21 12:43PM EDT | 420.00 | 13.42 | 13.20 | 13.65 | +3.53 | +35.69% | 191 | 2,119 | 21.52% |
| MSFT240607C00425000 | 2024-05-21 12:44PM EDT | 425.00 | 9.80 | 9.80 | 10.00 | +2.55 | +34.46% | 605 | 1,238 | 20.08% |
| MSFT240607C00430000 | 2024-05-21 12:41PM EDT | 430.00 | 7.15 | 6.80 | 7.00 | +2.53 | +54.76% | 956 | 1,486 | 19.17% |
| MSFT240607C00435000 | 2024-05-21 12:45PM EDT | 435.00 | 4.53 | 4.45 | 4.65 | +1.53 | +51.00% | 530 | 1,287 | 18.54% |
| MSFT240607C00440000 | 2024-05-21 12:38PM EDT | 440.00 | 2.90 | 2.79 | 2.89 | +1.10 | +61.11% | 1,049 | 712 | 18.02% |
| MSFT240607C00445000 | 2024-05-21 12:45PM EDT | 445.00 | 1.66 | 1.63 | 1.72 | +0.69 | +71.13% | 482 | 488 | 17.77% |
| MSFT240607C00450000 | 2024-05-21 12:41PM EDT | 450.00 | 1.04 | 0.93 | 0.99 | +0.49 | +89.09% | 251 | 850 | 17.73% |
| MSFT240607C00455000 | 2024-05-21 12:40PM EDT | 455.00 | 0.57 | 0.52 | 0.58 | +0.28 | +96.55% | 85 | 137 | 17.99% |
| MSFT240607C00460000 | 2024-05-21 12:29PM EDT | 460.00 | 0.35 | 0.30 | 0.35 | +0.18 | +105.88% | 80 | 326 | 18.46% |
| MSFT240607C00465000 | 2024-05-21 11:53AM EDT | 465.00 | 0.30 | 0.18 | 0.22 | +0.20 | +200.00% | 21 | 223 | 19.07% |
| MSFT240607C00470000 | 2024-05-21 12:39PM EDT | 470.00 | 0.14 | 0.10 | 0.14 | +0.08 | +133.33% | 154 | 100 | 19.70% |
| MSFT240607C00475000 | 2024-05-21 11:18AM EDT | 475.00 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 5 | 40 | 20.61% |
| MSFT240607C00480000 | 2024-05-21 11:51AM EDT | 480.00 | 0.08 | 0.04 | 0.09 | +0.03 | +60.00% | 6 | 8 | 22.12% |
| MSFT240607C00485000 | 2024-05-20 3:09PM EDT | 485.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 3 | 15 | 22.27% |
| MSFT240607C00495000 | 2024-05-20 10:07AM EDT | 495.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 15 | 25.49% |
| MSFT240607C00500000 | 2024-05-21 11:57AM EDT | 500.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 11 | 20 | 26.37% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00220000 | 2024-05-13 12:49PM EDT | 220.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 96.09% |
| MSFT240607P00255000 | 2024-05-09 1:45PM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 75.78% |
| MSFT240607P00265000 | 2024-04-30 10:17AM EDT | 265.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 3 | 70.31% |
| MSFT240607P00270000 | 2024-05-03 11:22AM EDT | 270.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 62.50% |
| MSFT240607P00275000 | 2024-05-01 2:44PM EDT | 275.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | - | 1 | 65.63% |
| MSFT240607P00290000 | 2024-05-17 1:27PM EDT | 290.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 59.38% |
| MSFT240607P00295000 | 2024-05-01 2:21PM EDT | 295.00 | 0.49 | 0.00 | 0.04 | 0.00 | - | - | 3 | 57.03% |
| MSFT240607P00300000 | 2024-05-13 12:34PM EDT | 300.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 54.69% |
| MSFT240607P00305000 | 2024-05-01 2:44PM EDT | 305.00 | 0.26 | 0.00 | 0.04 | 0.00 | - | - | 3 | 52.34% |
| MSFT240607P00310000 | 2024-05-15 11:10AM EDT | 310.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 50.00% |
| MSFT240607P00315000 | 2024-05-13 3:19PM EDT | 315.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 52.34% |
| MSFT240607P00320000 | 2024-05-21 11:48AM EDT | 320.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 17 | 49.81% |
| MSFT240607P00325000 | 2024-05-15 1:00PM EDT | 325.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 13 | 22 | 47.46% |
| MSFT240607P00330000 | 2024-05-20 9:35AM EDT | 330.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 25 | 42 | 45.12% |
| MSFT240607P00335000 | 2024-05-10 1:12PM EDT | 335.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 6 | 15 | 43.56% |
| MSFT240607P00340000 | 2024-05-15 1:31PM EDT | 340.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 2 | 29 | 41.99% |
| MSFT240607P00345000 | 2024-05-15 1:31PM EDT | 345.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 2 | 19 | 39.65% |
| MSFT240607P00350000 | 2024-05-20 11:32AM EDT | 350.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 6 | 704 | 37.31% |
| MSFT240607P00355000 | 2024-05-20 3:47PM EDT | 355.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 3 | 112 | 35.45% |
| MSFT240607P00360000 | 2024-05-21 11:06AM EDT | 360.00 | 0.08 | 0.04 | 0.09 | -0.03 | -27.27% | 5 | 148 | 33.59% |
| MSFT240607P00365000 | 2024-05-21 12:22PM EDT | 365.00 | 0.11 | 0.09 | 0.10 | -0.03 | -21.43% | 15 | 370 | 31.74% |
| MSFT240607P00370000 | 2024-05-21 11:03AM EDT | 370.00 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 37 | 1,067 | 30.42% |
| MSFT240607P00375000 | 2024-05-21 12:40PM EDT | 375.00 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 3 | 811 | 28.32% |
| MSFT240607P00380000 | 2024-05-21 11:52AM EDT | 380.00 | 0.16 | 0.14 | 0.18 | -0.05 | -23.81% | 35 | 1,223 | 26.88% |
| MSFT240607P00385000 | 2024-05-21 12:00PM EDT | 385.00 | 0.19 | 0.17 | 0.21 | -0.05 | -20.83% | 217 | 580 | 25.00% |
| MSFT240607P00390000 | 2024-05-21 11:58AM EDT | 390.00 | 0.24 | 0.21 | 0.25 | -0.06 | -20.00% | 45 | 686 | 23.15% |
| MSFT240607P00395000 | 2024-05-21 11:43AM EDT | 395.00 | 0.32 | 0.28 | 0.33 | -0.13 | -28.89% | 72 | 1,021 | 21.63% |
| MSFT240607P00400000 | 2024-05-21 12:42PM EDT | 400.00 | 0.38 | 0.39 | 0.44 | -0.23 | -37.70% | 190 | 780 | 20.09% |
| MSFT240607P00405000 | 2024-05-21 12:26PM EDT | 405.00 | 0.57 | 0.57 | 0.61 | -0.35 | -38.04% | 108 | 677 | 18.60% |
| MSFT240607P00410000 | 2024-05-21 12:41PM EDT | 410.00 | 0.92 | 0.89 | 0.93 | -0.59 | -39.07% | 132 | 463 | 17.48% |
| MSFT240607P00415000 | 2024-05-21 12:39PM EDT | 415.00 | 1.38 | 1.44 | 1.50 | -1.12 | -44.80% | 176 | 710 | 16.64% |
| MSFT240607P00420000 | 2024-05-21 12:42PM EDT | 420.00 | 2.36 | 2.34 | 2.41 | -1.34 | -36.22% | 203 | 354 | 15.87% |
| MSFT240607P00425000 | 2024-05-21 12:08PM EDT | 425.00 | 3.59 | 3.70 | 3.85 | -2.51 | -41.15% | 182 | 171 | 15.29% |
| MSFT240607P00430000 | 2024-05-21 12:43PM EDT | 430.00 | 5.85 | 5.75 | 5.90 | -3.18 | -35.22% | 470 | 96 | 14.70% |
| MSFT240607P00435000 | 2024-05-21 12:30PM EDT | 435.00 | 8.16 | 8.50 | 8.65 | -3.84 | -32.00% | 29 | 25 | 14.09% |
| MSFT240607P00440000 | 2024-05-21 12:24PM EDT | 440.00 | 11.26 | 11.80 | 12.15 | -8.09 | -41.81% | 11 | 6 | 13.58% |
| MSFT240607P00445000 | 2024-05-15 1:37PM EDT | 445.00 | 17.80 | 15.65 | 16.50 | -4.97 | -21.83% | 10 | 1 | 14.27% |
| MSFT240607P00450000 | 2024-05-21 11:37AM EDT | 450.00 | 20.05 | 19.95 | 20.70 | -10.75 | -34.90% | 8 | 0 | 10.82% |
| MSFT240607P00500000 | 2024-05-06 9:30AM EDT | 500.00 | 91.95 | 69.25 | 70.75 | 0.00 | - | 1 | 0 | 31.06% |
| MSFT240607P00505000 | 2024-05-03 10:51AM EDT | 505.00 | 99.04 | 74.30 | 75.75 | 0.00 | - | 1 | 0 | 32.76% |
| MSFT240607P00525000 | 2024-05-15 1:37PM EDT | 525.00 | 102.55 | 94.25 | 95.75 | 0.00 | - | - | 0 | 39.36% |
© 2024 Yahoo. Tutti i diritti riservati.