Italia markets close in 42 minutes
FTSE MIB
33.943,19 +313,98 (+0,93%) Dow Jones
38.772,34 +96,66 (+0,25%) Nasdaq
16.261,30 +104,97 (+0,65%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,84 +0,73 (+0,93%) Bitcoin EUR
59.091,58 -350,28 (-0,59%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:48AM EDT. Mercato aperto.
Prezzo d'esercizio:205.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00205000 | 2024-01-18 2:37PM EDT | 2024-05-17 | 188.85 | 200.25 | 202.90 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240621C00205000 | 2024-04-26 12:28PM EDT | 2024-06-21 | 205.10 | 202.30 | 205.30 | 0.00 | - | 6 | 251 | 83.98% |
| MSFT240920C00205000 | 2024-02-12 2:07PM EDT | 2024-09-20 | 218.85 | 213.35 | 217.05 | 0.00 | - | 1 | 20 | 101.04% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 225.95 | 208.10 | 209.30 | 0.00 | - | 1 | 8 | 62.48% |
| MSFT250117C00205000 | 2024-03-28 12:41PM EDT | 2025-01-17 | 222.42 | 206.40 | 210.50 | 0.00 | - | 5 | 144 | 58.26% |
| MSFT250620C00205000 | 2024-04-18 2:13PM EDT | 2025-06-20 | 211.50 | 211.00 | 215.50 | 0.00 | - | 1 | 49 | 55.33% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 2025-12-19 | 217.75 | 215.00 | 219.50 | 0.00 | - | 1 | 29 | 51.34% |
| MSFT260116C00205000 | 2024-04-17 11:35AM EDT | 2026-01-16 | 223.65 | 215.50 | 220.00 | 0.00 | - | 1 | 838 | 50.78% |
| MSFT261218C00205000 | 2024-04-26 3:59PM EDT | 2026-12-18 | 224.34 | 222.00 | 226.50 | 0.00 | - | 4 | 6 | 48.77% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00205000 | 2024-04-24 11:19AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 941 | 121.88% |
| MSFT240621P00205000 | 2024-04-30 10:55AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,458 | 64.06% |
| MSFT240920P00205000 | 2024-04-30 10:11AM EDT | 2024-09-20 | 0.11 | 0.10 | 0.17 | 0.00 | - | 12 | 3,408 | 45.22% |
| MSFT241220P00205000 | 2024-04-15 1:16PM EDT | 2024-12-20 | 0.55 | 0.17 | 0.46 | 0.00 | - | 37 | 518 | 39.82% |
| MSFT250117P00205000 | 2024-04-19 2:19PM EDT | 2025-01-17 | 0.85 | 0.24 | 0.50 | 0.00 | - | 12 | 782 | 38.04% |
| MSFT250620P00205000 | 2024-05-02 3:05PM EDT | 2025-06-20 | 1.58 | 0.02 | 3.05 | 0.00 | - | 1 | 205 | 41.21% |
| MSFT251219P00205000 | 2024-04-23 11:45AM EDT | 2025-12-19 | 4.20 | 0.69 | 3.75 | 0.00 | - | 2 | 333 | 35.91% |
| MSFT260116P00205000 | 2024-03-07 11:05AM EDT | 2026-01-16 | 2.97 | 1.06 | 3.95 | 0.00 | - | 2 | 226 | 35.50% |
| MSFT260618P00205000 | 2024-04-02 12:21PM EDT | 2026-06-18 | 3.50 | 1.41 | 4.20 | 0.00 | - | 1 | 2 | 32.26% |
| MSFT261218P00205000 | 2024-04-30 11:22AM EDT | 2026-12-18 | 4.60 | 3.15 | 5.10 | 0.00 | - | 3 | 22 | 30.40% |
© 2024 Yahoo. Tutti i diritti riservati.