Italia markets closed
Dow Jones
38.092,66 +189,37 (+0,50%) Nasdaq
15.751,26 +145,78 (+0,93%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.083,02 +1.908,63 (+3,59%) CMC Crypto 200
1.272,21 +1,47 (+0,12%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:07PM EDT. Mercato aperto.
Prezzo d'esercizio:225.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00225000 | 2024-02-13 4:56PM EDT | 2024-05-17 | 184.14 | 200.35 | 204.25 | 0.00 | - | 5 | 6 | 376.12% |
| MSFT240621C00225000 | 2024-04-30 10:10AM EDT | 2024-06-21 | 175.52 | 170.80 | 172.20 | 0.00 | - | 21 | 272 | 68.36% |
| MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 2024-09-20 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 2024-12-20 | 211.93 | 179.55 | 183.40 | 0.00 | - | 1 | 97 | 64.39% |
| MSFT250117C00225000 | 2024-04-02 11:32AM EDT | 2025-01-17 | 205.00 | 177.40 | 179.05 | 0.00 | - | 1 | 564 | 54.30% |
| MSFT250620C00225000 | 2024-04-16 10:31AM EDT | 2025-06-20 | 204.00 | 180.55 | 184.45 | 0.00 | - | 1 | 147 | 52.47% |
| MSFT251219C00225000 | 2024-03-28 11:19AM EDT | 2025-12-19 | 212.52 | 196.50 | 201.00 | 0.00 | - | 1 | 36 | 58.26% |
| MSFT260116C00225000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 216.00 | 186.50 | 190.45 | 0.00 | - | 1 | 25 | 49.03% |
| MSFT260618C00225000 | 2024-05-02 10:40AM EDT | 2026-06-18 | 192.75 | 190.00 | 194.50 | -32.75 | -14.52% | 10 | 10 | 47.47% |
| MSFT261218C00225000 | 2024-04-30 2:10PM EDT | 2026-12-18 | 197.50 | 194.50 | 199.00 | 0.00 | - | 3 | 20 | 46.09% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00225000 | 2024-03-27 12:13PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 56 | 89.84% |
| MSFT240621P00225000 | 2024-04-29 11:05AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.07 | 0.00 | - | 2 | 2,606 | 53.91% |
| MSFT240920P00225000 | 2024-04-30 12:03PM EDT | 2024-09-20 | 0.25 | 0.11 | 0.33 | 0.00 | - | 16 | 225 | 40.55% |
| MSFT241220P00225000 | 2024-04-26 3:37PM EDT | 2024-12-20 | 0.70 | 0.55 | 0.91 | 0.00 | - | 141 | 698 | 36.84% |
| MSFT250117P00225000 | 2024-04-30 3:14PM EDT | 2025-01-17 | 0.83 | 0.69 | 1.07 | 0.00 | - | 3 | 1,958 | 35.78% |
| MSFT250620P00225000 | 2024-04-25 3:50PM EDT | 2025-06-20 | 2.30 | 0.00 | 5.00 | 0.00 | - | 1 | 374 | 39.23% |
| MSFT251219P00225000 | 2024-04-18 3:41PM EDT | 2025-12-19 | 3.83 | 1.50 | 5.10 | 0.00 | - | 5 | 500 | 32.87% |
| MSFT260116P00225000 | 2024-04-26 10:55AM EDT | 2026-01-16 | 3.49 | 2.46 | 5.25 | 0.00 | - | 2 | 438 | 32.37% |
| MSFT260618P00225000 | 2024-03-12 10:53AM EDT | 2026-06-18 | 4.10 | 2.50 | 6.50 | 0.00 | - | 5 | 43 | 30.73% |
| MSFT261218P00225000 | 2024-05-02 9:58AM EDT | 2026-12-18 | 6.78 | 6.35 | 7.25 | +0.58 | +9.35% | 1 | 36 | 28.51% |
© 2024 Yahoo. Tutti i diritti riservati.