Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.456,39 -2.265,82 (-3,86%)
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:220.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00220000 | 2024-05-10 12:54PM EDT | 2024-05-10 | 194.30 | 193.55 | 196.20 | +2.68 | +1.40% | 9 | 10 | 478.13% |
| MSFT240517C00220000 | 2024-05-10 12:54PM EDT | 2024-05-17 | 194.34 | 193.75 | 196.10 | +2.67 | +1.39% | 9 | 15 | 175.20% |
| MSFT240607C00220000 | 2024-04-30 11:14AM EDT | 2024-06-07 | 177.50 | 194.05 | 195.85 | 0.00 | - | - | 3 | 93.36% |
| MSFT240621C00220000 | 2024-05-07 12:49PM EDT | 2024-06-21 | 192.85 | 194.75 | 196.10 | 0.00 | - | 1 | 390 | 90.04% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 2024-08-16 | 206.49 | 187.50 | 190.30 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240920C00220000 | 2024-03-07 2:17PM EDT | 2024-09-20 | 194.20 | 208.60 | 212.50 | 0.00 | - | 1 | 49 | 105.46% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 2024-12-20 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 69.01% |
| MSFT250117C00220000 | 2024-05-01 12:00PM EDT | 2025-01-17 | 180.47 | 200.10 | 203.40 | 0.00 | - | 5 | 660 | 59.58% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 2025-03-21 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250620C00220000 | 2024-04-25 11:15AM EDT | 2025-06-20 | 185.50 | 203.50 | 208.00 | 0.00 | - | 1 | 187 | 53.62% |
| MSFT251219C00220000 | 2024-04-29 3:50PM EDT | 2025-12-19 | 198.39 | 208.00 | 212.95 | 0.00 | - | 2 | 169 | 50.20% |
| MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 2026-01-16 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 64.71% |
| MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 2026-06-18 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 50.22% |
| MSFT261218C00220000 | 2024-05-07 1:40PM EDT | 2026-12-18 | 217.00 | 216.50 | 221.50 | 0.00 | - | 5 | 42 | 48.47% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00220000 | 2024-05-01 2:06PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 6 | 356.25% |
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 321 | 140.63% |
| MSFT240524P00220000 | 2024-05-09 9:40AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 16 | 100.00% |
| MSFT240531P00220000 | 2024-05-03 1:22PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 84.38% |
| MSFT240607P00220000 | 2024-04-30 3:56PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 2 | 75.00% |
| MSFT240614P00220000 | 2024-05-09 9:41AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 67.58% |
| MSFT240621P00220000 | 2024-05-09 10:33AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2,474 | 61.72% |
| MSFT240719P00220000 | 2024-05-03 2:57PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.06 | 0.00 | - | 10 | 85 | 52.15% |
| MSFT240816P00220000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 46.48% |
| MSFT240920P00220000 | 2024-05-10 12:35PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.14 | -0.11 | -52.38% | 14 | 1,099 | 41.46% |
| MSFT241018P00220000 | 2024-04-29 9:56AM EDT | 2024-10-18 | 0.29 | 0.10 | 0.20 | 0.00 | - | 150 | 198 | 39.31% |
| MSFT241115P00220000 | 2024-04-02 10:44AM EDT | 2024-11-15 | 0.58 | 0.30 | 0.61 | 0.00 | - | 2 | 48 | 42.11% |
| MSFT241220P00220000 | 2024-05-02 11:56AM EDT | 2024-12-20 | 0.65 | 0.26 | 0.44 | 0.00 | - | 2 | 712 | 36.91% |
| MSFT250117P00220000 | 2024-05-09 1:02PM EDT | 2025-01-17 | 0.48 | 0.34 | 0.54 | -0.03 | -5.88% | 5 | 2,941 | 35.84% |
| MSFT250321P00220000 | 2024-05-09 3:52PM EDT | 2025-03-21 | 0.67 | 0.55 | 1.11 | 0.00 | - | 2 | 138 | 35.91% |
| MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 2025-06-20 | 1.86 | 0.84 | 2.39 | 0.00 | - | 41 | 1,038 | 36.48% |
| MSFT250919P00220000 | 2024-05-02 10:15AM EDT | 2025-09-19 | 2.65 | 1.10 | 3.00 | 0.00 | - | 2 | 13 | 34.59% |
| MSFT251219P00220000 | 2024-05-09 1:16PM EDT | 2025-12-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 12.50% |
| MSFT260116P00220000 | 2024-05-06 10:21AM EDT | 2026-01-16 | 3.00 | 1.64 | 4.00 | 0.00 | - | 3 | 190 | 33.14% |
| MSFT260618P00220000 | 2024-01-04 3:44PM EDT | 2026-06-18 | 7.50 | 2.50 | 7.00 | 0.00 | - | - | 1 | 34.17% |
| MSFT261218P00220000 | 2024-05-08 12:59PM EDT | 2026-12-18 | 5.24 | 2.55 | 7.50 | 0.00 | - | 1 | 41 | 31.31% |
© 2024 Yahoo. Tutti i diritti riservati.