Italia markets open in 3 hours 9 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.034,77 -1.044,93 (-2,74%) EUR/USD
1,0637 -0,0009 (-0,09%) Bitcoin EUR
57.994,97 -303,03 (-0,52%) CMC Crypto 200
1.277,72 +392,18 (+42,66%)
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:190.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00190000 | 2024-02-13 12:16PM EDT | 2024-05-17 | 221.50 | 235.05 | 238.85 | 0.00 | - | 6 | 6 | 300.51% |
| MSFT240621C00190000 | 2024-04-03 12:44PM EDT | 2024-06-21 | 235.29 | 214.80 | 216.45 | 0.00 | - | 2 | 594 | 96.88% |
| MSFT240719C00190000 | 2024-02-01 2:13PM EDT | 2024-07-19 | 217.45 | 227.50 | 230.45 | 0.00 | - | 2 | 9 | 144.01% |
| MSFT240920C00190000 | 2024-02-13 12:18PM EDT | 2024-09-20 | 223.25 | 237.25 | 241.55 | 0.00 | - | 6 | 15 | 135.44% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 2024-12-20 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 110.93% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 2025-01-17 | 240.93 | 219.45 | 223.00 | 0.00 | - | 2 | 434 | 66.59% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 2025-06-20 | 241.48 | 222.00 | 226.50 | 0.00 | - | 2 | 141 | 59.00% |
| MSFT251219C00190000 | 2024-04-09 10:27AM EDT | 2025-12-19 | 248.20 | 225.50 | 230.00 | 0.00 | - | 1 | 26 | 54.30% |
| MSFT260116C00190000 | 2024-03-22 1:52PM EDT | 2026-01-16 | 252.50 | 226.00 | 231.00 | 0.00 | - | 1 | 837 | 54.06% |
| MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 2026-06-18 | 198.50 | 233.50 | 238.00 | 0.00 | - | - | 2 | 56.31% |
| MSFT261218C00190000 | 2024-03-06 11:06AM EDT | 2026-12-18 | 227.80 | 249.50 | 254.50 | 0.00 | - | 1 | 4 | 64.66% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00190000 | 2024-03-04 4:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 118 | 553.91% |
| MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 91.41% |
| MSFT240621P00190000 | 2024-04-15 3:55PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 862 | 64.26% |
| MSFT240719P00190000 | 2024-04-17 11:42AM EDT | 2024-07-19 | 0.09 | 0.05 | 0.14 | 0.00 | - | 10 | 97 | 56.64% |
| MSFT240816P00190000 | 2024-03-22 1:13PM EDT | 2024-08-16 | 0.11 | 0.03 | 0.24 | 0.00 | - | 10 | 47 | 51.47% |
| MSFT240920P00190000 | 2024-02-28 4:38PM EDT | 2024-09-20 | 0.24 | 0.10 | 0.40 | 0.00 | - | 99 | 325 | 51.69% |
| MSFT241220P00190000 | 2024-04-04 10:05AM EDT | 2024-12-20 | 0.31 | 0.34 | 0.64 | 0.00 | - | 2 | 432 | 43.84% |
| MSFT250117P00190000 | 2024-04-02 12:17PM EDT | 2025-01-17 | 0.54 | 0.43 | 0.74 | +0.12 | +28.57% | 40 | 5,332 | 42.46% |
| MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 49.01% |
| MSFT251219P00190000 | 2024-03-27 3:11PM EDT | 2025-12-19 | 1.75 | 1.55 | 2.94 | 0.00 | - | 2 | 111 | 36.41% |
| MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 2026-01-16 | 2.69 | 1.63 | 3.00 | 0.00 | - | 5 | 51 | 35.76% |
| MSFT260618P00190000 | 2024-04-17 3:11PM EDT | 2026-06-18 | 2.78 | 2.00 | 4.05 | 0.00 | - | 116 | 44 | 34.31% |
| MSFT261218P00190000 | 2024-04-15 12:13PM EDT | 2026-12-18 | 3.48 | 1.60 | 5.05 | 0.00 | - | 28 | 71 | 32.57% |
© 2024 Yahoo. Tutti i diritti riservati.