Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,88 +450,22 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,03 -0,92 (-1,17%) Bitcoin EUR
57.619,54 +2.595,50 (+4,72%)
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:240.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00240000 | 2024-04-04 9:52AM EDT | 2024-05-17 | 187.57 | 165.90 | 167.70 | 0.00 | - | 1 | 44 | 104.69% |
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 2024-05-31 | 171.05 | 166.05 | 168.10 | 0.00 | - | 2 | 1 | 86.57% |
| MSFT240621C00240000 | 2024-04-24 9:41AM EDT | 2024-06-21 | 173.10 | 166.80 | 168.35 | 0.00 | - | 2 | 626 | 74.46% |
| MSFT240816C00240000 | 2024-02-09 4:47PM EDT | 2024-08-16 | 185.63 | 170.55 | 173.30 | 0.00 | - | - | 4 | 73.73% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 78.15% |
| MSFT241115C00240000 | 2024-03-28 12:54PM EDT | 2024-11-15 | 187.86 | 171.10 | 175.50 | 0.00 | - | 1 | 11 | 57.57% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 2024-12-20 | 191.45 | 172.85 | 174.55 | 0.00 | - | 5 | 186 | 53.94% |
| MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 2025-01-17 | 184.77 | 173.95 | 175.75 | 0.00 | - | 4 | 688 | 53.24% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 2025-03-21 | 195.75 | 175.10 | 178.15 | 0.00 | - | 2 | 1 | 50.74% |
| MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 74.59% |
| MSFT250919C00240000 | 2024-04-26 3:53PM EDT | 2025-09-19 | 184.00 | 180.00 | 184.40 | 0.00 | - | 10 | 4 | 49.61% |
| MSFT251219C00240000 | 2024-04-23 10:39AM EDT | 2025-12-19 | 188.70 | 183.00 | 187.40 | 0.00 | - | 1 | 66 | 48.56% |
| MSFT260116C00240000 | 2024-04-16 1:13PM EDT | 2026-01-16 | 196.80 | 183.55 | 188.35 | 0.00 | - | 1 | 3 | 48.33% |
| MSFT261218C00240000 | 2024-04-26 2:41PM EDT | 2026-12-18 | 197.96 | 192.55 | 197.35 | 0.00 | - | 1 | 135 | 45.32% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00240000 | 2024-04-25 3:12PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 3 | 112.50% |
| MSFT240517P00240000 | 2024-04-26 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 290 | 84.38% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 65.23% |
| MSFT240621P00240000 | 2024-05-02 10:48AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,894 | 51.37% |
| MSFT240719P00240000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.05 | -0.05 | -50.00% | 62 | 198 | 41.21% |
| MSFT240816P00240000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 0.11 | 0.08 | 0.16 | -0.12 | -52.17% | 80 | 113 | 40.04% |
| MSFT240920P00240000 | 2024-05-03 1:11PM EDT | 2024-09-20 | 0.25 | 0.24 | 0.33 | -0.08 | -24.24% | 2 | 429 | 38.06% |
| MSFT241018P00240000 | 2024-05-02 3:44PM EDT | 2024-10-18 | 0.41 | 0.22 | 0.44 | 0.00 | - | 2 | 38 | 36.18% |
| MSFT241115P00240000 | 2024-04-30 11:56AM EDT | 2024-11-15 | 0.75 | 0.43 | 0.71 | 0.00 | - | 1 | 38 | 36.01% |
| MSFT241220P00240000 | 2024-05-03 1:27PM EDT | 2024-12-20 | 0.85 | 0.75 | 0.92 | -0.30 | -26.09% | 16 | 862 | 34.62% |
| MSFT250117P00240000 | 2024-05-03 2:44PM EDT | 2025-01-17 | 1.00 | 0.85 | 1.00 | -0.21 | -17.36% | 12 | 6,699 | 33.17% |
| MSFT250321P00240000 | 2024-04-29 10:14AM EDT | 2025-03-21 | 1.92 | 1.00 | 1.83 | 0.00 | - | 10 | 333 | 33.25% |
| MSFT250620P00240000 | 2024-05-02 3:05PM EDT | 2025-06-20 | 2.90 | 0.00 | 3.75 | 0.00 | - | 1 | 819 | 34.30% |
| MSFT250919P00240000 | 2024-04-29 12:24PM EDT | 2025-09-19 | 3.26 | 1.00 | 5.00 | 0.00 | - | 10 | 32 | 33.35% |
| MSFT251219P00240000 | 2024-05-01 1:22PM EDT | 2025-12-19 | 4.67 | 3.55 | 4.35 | 0.00 | - | 1 | 235 | 29.64% |
| MSFT260116P00240000 | 2024-05-03 2:28PM EDT | 2026-01-16 | 4.40 | 4.00 | 4.55 | -0.10 | -2.22% | 2 | 695 | 29.29% |
| MSFT260618P00240000 | 2024-04-25 12:41PM EDT | 2026-06-18 | 7.01 | 4.05 | 6.05 | 0.00 | - | 2 | 17 | 28.28% |
| MSFT261218P00240000 | 2024-05-02 12:19PM EDT | 2026-12-18 | 8.50 | 7.20 | 7.95 | 0.00 | - | 1 | 30 | 27.49% |
© 2024 Yahoo. Tutti i diritti riservati.