Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.744,41 -1.385,28 (-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:185.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00185000 | 2024-03-27 9:44AM EDT | 2024-06-21 | 239.65 | 224.30 | 227.30 | 0.00 | - | 1 | 904 | 136.57% |
| MSFT240816C00185000 | 2024-02-20 1:39PM EDT | 2024-08-16 | 217.99 | 246.05 | 250.00 | 0.00 | - | 2 | 1 | 168.48% |
| MSFT240920C00185000 | 2024-04-08 10:49AM EDT | 2024-09-20 | 244.85 | 222.30 | 227.00 | 0.00 | - | 1 | 154 | 78.84% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 2024-12-20 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT250117C00185000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 219.80 | 225.30 | 229.00 | 0.00 | - | 20 | 396 | 66.78% |
| MSFT250620C00185000 | 2024-04-26 3:49PM EDT | 2025-06-20 | 231.58 | 228.00 | 233.00 | +36.59 | +18.77% | 1 | 51 | 60.07% |
| MSFT251219C00185000 | 2024-04-05 9:55AM EDT | 2025-12-19 | 247.00 | 231.50 | 236.00 | 0.00 | - | 1 | 80 | 55.00% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 2026-01-16 | 244.45 | 232.00 | 237.00 | 0.00 | - | 2 | 7 | 54.78% |
| MSFT260618C00185000 | 2024-04-25 2:54PM EDT | 2026-06-18 | 227.23 | 234.50 | 239.00 | 0.00 | - | 830 | 830 | 51.78% |
| MSFT261218C00185000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 226.52 | 237.50 | 242.50 | 0.00 | - | 1 | 1,094 | 52.28% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00185000 | 2024-02-26 4:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 120 | 111.72% |
| MSFT240621P00185000 | 2024-04-22 9:40AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,282 | 65.23% |
| MSFT240816P00185000 | 2024-04-26 10:20AM EDT | 2024-08-16 | 0.09 | 0.02 | 0.11 | -0.02 | -18.18% | 14 | 159 | 51.27% |
| MSFT240920P00185000 | 2024-04-26 11:29AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.18 | -0.08 | -44.44% | 7 | 229 | 49.90% |
| MSFT241220P00185000 | 2024-04-25 10:53AM EDT | 2024-12-20 | 0.40 | 0.12 | 0.38 | 0.00 | - | 1 | 1,113 | 42.99% |
| MSFT250117P00185000 | 2024-04-26 1:00PM EDT | 2025-01-17 | 0.34 | 0.19 | 0.41 | -0.09 | -20.93% | 1 | 584 | 41.09% |
| MSFT250620P00185000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 1.00 | 0.00 | 4.25 | 0.00 | - | 2 | 86 | 49.28% |
| MSFT251219P00185000 | 2024-04-12 11:17AM EDT | 2025-12-19 | 1.80 | 0.02 | 3.20 | 0.00 | - | 10 | 305 | 38.65% |
| MSFT260116P00185000 | 2024-04-16 10:30AM EDT | 2026-01-16 | 1.93 | 0.74 | 3.25 | 0.00 | - | 2 | 183 | 37.91% |
| MSFT260618P00185000 | 2024-04-26 1:36PM EDT | 2026-06-18 | 2.20 | 1.30 | 3.15 | -0.55 | -20.00% | 2 | 484 | 33.78% |
| MSFT261218P00185000 | 2024-04-25 1:22PM EDT | 2026-12-18 | 3.30 | 2.95 | 3.65 | -0.20 | -5.71% | 20 | 1,257 | 31.40% |
© 2024 Yahoo. Tutti i diritti riservati.