Italia markets closed
Dow Jones
38.167,88 +264,59 (+0,70%) Nasdaq
15.821,10 +215,62 (+1,38%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0010 (+0,10%) Bitcoin EUR
55.142,46 +1.769,54 (+3,32%) CMC Crypto 200
1.275,36 +4,62 (+0,36%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:44PM EDT. Mercato aperto.
Prezzo d'esercizio:235.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00235000 | 2024-02-13 4:56PM EDT | 2024-05-17 | 174.16 | 190.60 | 194.10 | 0.00 | - | 47 | 48 | 349.14% |
| MSFT240621C00235000 | 2024-04-25 11:52AM EDT | 2024-06-21 | 158.83 | 164.00 | 165.30 | 0.00 | - | 30 | 268 | 85.66% |
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 2024-09-20 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 116.18% |
| MSFT241220C00235000 | 2024-04-12 12:38PM EDT | 2024-12-20 | 194.67 | 169.60 | 171.35 | 0.00 | - | 5 | 73 | 55.83% |
| MSFT250117C00235000 | 2024-02-05 4:50PM EDT | 2025-01-17 | 180.71 | 176.70 | 180.05 | 0.00 | - | 2 | 278 | 66.45% |
| MSFT250620C00235000 | 2024-04-12 2:39PM EDT | 2025-06-20 | 200.27 | 174.55 | 178.50 | 0.00 | - | 5 | 172 | 50.35% |
| MSFT251219C00235000 | 2024-04-25 12:24PM EDT | 2025-12-19 | 179.63 | 179.55 | 183.95 | 0.00 | - | 1 | 22 | 49.44% |
| MSFT260116C00235000 | 2024-02-09 10:38AM EDT | 2026-01-16 | 199.55 | 189.25 | 193.00 | 0.00 | - | 5 | 4 | 54.77% |
| MSFT260618C00235000 | 2024-02-02 11:56AM EDT | 2026-06-18 | 196.00 | 201.00 | 205.50 | 0.00 | - | 3 | 18 | 58.32% |
| MSFT261218C00235000 | 2024-04-26 3:31PM EDT | 2026-12-18 | 202.75 | 189.50 | 193.50 | 0.00 | - | 1 | 8 | 45.83% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00235000 | 2024-04-25 10:21AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 649 | 83.59% |
| MSFT240621P00235000 | 2024-05-02 2:03PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.06 | +0.01 | +20.00% | 2 | 1,506 | 51.86% |
| MSFT240920P00235000 | 2024-04-30 10:16AM EDT | 2024-09-20 | 0.29 | 0.15 | 0.37 | 0.00 | - | 4 | 413 | 38.55% |
| MSFT241220P00235000 | 2024-05-01 3:16PM EDT | 2024-12-20 | 0.90 | 0.73 | 1.05 | 0.00 | - | 1 | 671 | 35.39% |
| MSFT250117P00235000 | 2024-04-30 2:17PM EDT | 2025-01-17 | 1.09 | 1.00 | 1.25 | 0.00 | - | 1 | 5,232 | 34.49% |
| MSFT250620P00235000 | 2024-04-29 3:26PM EDT | 2025-06-20 | 2.41 | 0.65 | 3.25 | 0.00 | - | 4 | 205 | 33.23% |
| MSFT251219P00235000 | 2024-04-15 1:59PM EDT | 2025-12-19 | 4.20 | 3.40 | 4.40 | 0.00 | - | 1 | 58 | 29.80% |
| MSFT260116P00235000 | 2024-04-25 1:05PM EDT | 2026-01-16 | 5.00 | 3.40 | 4.60 | 0.00 | - | 10 | 68 | 29.45% |
| MSFT260618P00235000 | 2024-04-16 1:13PM EDT | 2026-06-18 | 6.10 | 5.20 | 6.10 | 0.00 | - | 1 | 6 | 28.43% |
| MSFT261218P00235000 | 2024-04-26 2:21PM EDT | 2026-12-18 | 7.10 | 7.35 | 8.35 | 0.00 | - | 13 | 30 | 28.01% |
© 2024 Yahoo. Tutti i diritti riservati.