Italia markets open in 3 hours 55 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.780,35 +151,87 (+0,40%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
60.095,43 +55,12 (+0,09%) CMC Crypto 200
1.390,35 +7,77 (+0,56%)
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:245.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00245000 | 2024-04-19 11:00AM EDT | 2024-05-03 | 157.80 | 152.50 | 155.85 | 0.00 | - | 1 | 1 | 133.20% |
| MSFT240517C00245000 | 2024-02-27 2:31PM EDT | 2024-05-17 | 162.62 | 176.00 | 179.50 | 0.00 | - | 3 | 11 | 254.96% |
| MSFT240621C00245000 | 2024-04-25 3:08PM EDT | 2024-06-21 | 153.41 | 154.15 | 157.35 | -28.97 | -15.88% | 17 | 740 | 73.28% |
| MSFT240920C00245000 | 2024-04-04 9:52AM EDT | 2024-09-20 | 186.47 | 157.05 | 161.70 | 0.00 | - | 1 | 33 | 59.08% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 2024-12-20 | 176.23 | 160.55 | 165.30 | 0.00 | - | 1 | 203 | 53.88% |
| MSFT250117C00245000 | 2024-04-09 3:26PM EDT | 2025-01-17 | 188.98 | 161.65 | 165.70 | 0.00 | - | 1 | 462 | 52.30% |
| MSFT250620C00245000 | 2024-04-19 3:07PM EDT | 2025-06-20 | 169.71 | 167.00 | 172.00 | 0.00 | - | 5 | 462 | 51.96% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 2025-12-19 | 200.00 | 173.00 | 178.00 | 0.00 | - | 5 | 27 | 48.90% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 2026-01-16 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 58.84% |
| MSFT260618C00245000 | 2024-04-05 12:26PM EDT | 2026-06-18 | 204.55 | 179.00 | 183.50 | 0.00 | - | 1 | 23 | 47.06% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 191.15 | 184.00 | 188.50 | 0.00 | - | 1 | 7 | 45.68% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 275.00% |
| MSFT240517P00245000 | 2024-04-25 9:59AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 427 | 66.41% |
| MSFT240621P00245000 | 2024-04-25 9:32AM EDT | 2024-06-21 | 0.15 | 0.12 | 0.15 | +0.01 | +7.14% | 2 | 2,215 | 50.00% |
| MSFT240920P00245000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.53 | 0.60 | 0.77 | 0.00 | - | 48 | 516 | 39.43% |
| MSFT241220P00245000 | 2024-04-05 2:44PM EDT | 2024-12-20 | 1.26 | 1.38 | 1.68 | 0.00 | - | 10 | 1,262 | 35.68% |
| MSFT250117P00245000 | 2024-04-25 1:46PM EDT | 2025-01-17 | 1.76 | 1.53 | 1.86 | -0.14 | -7.37% | 9 | 4,816 | 34.45% |
| MSFT250620P00245000 | 2024-04-12 10:58AM EDT | 2025-06-20 | 2.97 | 2.63 | 4.50 | 0.00 | - | 16 | 102 | 33.52% |
| MSFT251219P00245000 | 2024-04-22 1:02PM EDT | 2025-12-19 | 5.65 | 3.65 | 7.65 | 0.00 | - | 1 | 140 | 32.43% |
| MSFT260116P00245000 | 2024-04-22 1:40PM EDT | 2026-01-16 | 5.80 | 3.55 | 7.90 | 0.00 | - | 61 | 281 | 32.01% |
| MSFT260618P00245000 | 2024-03-22 12:04PM EDT | 2026-06-18 | 6.20 | 7.65 | 8.25 | 0.00 | - | 1 | 13 | 29.10% |
| MSFT261218P00245000 | 2024-04-25 3:53PM EDT | 2026-12-18 | 9.20 | 8.00 | 10.05 | -0.20 | -2.13% | 46 | 25 | 27.88% |
© 2024 Yahoo. Tutti i diritti riservati.