Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.373,35 +864,04 (+1,45%)
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:260.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00260000 | 2024-04-16 11:09AM EDT | 2024-04-19 | 156.83 | 137.05 | 140.40 | 0.00 | - | 10 | 64 | 468.65% |
| MSFT240426C00260000 | 2024-04-18 3:24PM EDT | 2024-04-26 | 145.72 | 137.35 | 140.65 | 0.00 | - | 1 | 1 | 171.48% |
| MSFT240517C00260000 | 2024-04-12 1:01PM EDT | 2024-05-17 | 162.55 | 138.20 | 141.40 | 0.00 | - | 1 | 38 | 77.88% |
| MSFT240621C00260000 | 2024-04-19 2:50PM EDT | 2024-06-21 | 142.00 | 139.15 | 142.80 | -21.56 | -13.18% | 104 | 820 | 62.99% |
| MSFT240719C00260000 | 2024-04-09 2:58PM EDT | 2024-07-19 | 147.47 | 141.00 | 144.50 | -19.53 | -11.69% | 1 | 25 | 61.13% |
| MSFT240816C00260000 | 2024-02-22 4:01PM EDT | 2024-08-16 | 157.33 | 172.60 | 176.70 | 0.00 | - | 2 | 34 | 121.13% |
| MSFT240920C00260000 | 2024-04-17 3:24PM EDT | 2024-09-20 | 157.82 | 143.10 | 147.00 | 0.00 | - | 4 | 201 | 53.63% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 144.40 | 148.50 | 0.00 | - | 1 | 2 | 52.52% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 147.00 | 151.00 | 0.00 | - | 2 | 300 | 53.05% |
| MSFT250117C00260000 | 2024-04-16 12:34PM EDT | 2025-01-17 | 166.65 | 148.45 | 152.50 | 0.00 | - | 10 | 1,971 | 52.46% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 2025-03-21 | 175.00 | 150.50 | 155.50 | 0.00 | - | 1 | 3 | 51.07% |
| MSFT250620C00260000 | 2024-04-11 11:43AM EDT | 2025-06-20 | 181.53 | 154.35 | 159.00 | 0.00 | - | 5 | 249 | 49.01% |
| MSFT250919C00260000 | 2024-04-18 9:43AM EDT | 2025-09-19 | 168.08 | 158.00 | 162.50 | 0.00 | - | 1 | 1 | 47.71% |
| MSFT251219C00260000 | 2024-04-02 10:39AM EDT | 2025-12-19 | 183.90 | 161.00 | 165.50 | 0.00 | - | 1 | 179 | 46.48% |
| MSFT260116C00260000 | 2024-04-11 10:04AM EDT | 2026-01-16 | 188.00 | 162.00 | 167.00 | 0.00 | - | 3 | 33 | 46.63% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 167.00 | 171.50 | 0.00 | - | 1 | 3 | 45.01% |
| MSFT261218C00260000 | 2024-04-01 2:04PM EDT | 2026-12-18 | 195.13 | 172.50 | 177.00 | 0.00 | - | 1 | 133 | 43.93% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00260000 | 2024-04-08 1:07PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 275 | 250.00% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 55 | 99.22% |
| MSFT240517P00260000 | 2024-04-08 2:52PM EDT | 2024-05-17 | 0.09 | 0.06 | 0.15 | 0.00 | - | 10 | 462 | 60.45% |
| MSFT240621P00260000 | 2024-04-19 2:31PM EDT | 2024-06-21 | 0.34 | 0.30 | 0.40 | +0.05 | +17.24% | 1 | 3,113 | 48.34% |
| MSFT240719P00260000 | 2024-04-19 3:05PM EDT | 2024-07-19 | 0.50 | 0.45 | 0.57 | +0.11 | +28.21% | 513 | 520 | 42.53% |
| MSFT240816P00260000 | 2024-04-19 1:14PM EDT | 2024-08-16 | 0.85 | 0.81 | 0.96 | +0.26 | +44.07% | 25 | 213 | 40.60% |
| MSFT240920P00260000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 0.79 | 1.14 | 1.33 | 0.00 | - | 11 | 763 | 37.92% |
| MSFT241018P00260000 | 2024-04-16 3:20PM EDT | 2024-10-18 | 1.05 | 1.34 | 1.56 | 0.00 | - | 1 | 88 | 36.00% |
| MSFT241115P00260000 | 2024-04-09 2:20PM EDT | 2024-11-15 | 1.38 | 1.84 | 2.12 | 0.00 | - | 1 | 21 | 35.70% |
| MSFT241220P00260000 | 2024-04-10 3:47PM EDT | 2024-12-20 | 2.35 | 2.26 | 2.59 | +0.68 | +40.72% | 2 | 454 | 34.55% |
| MSFT250117P00260000 | 2024-04-19 12:45PM EDT | 2025-01-17 | 2.57 | 2.50 | 2.87 | +0.24 | +10.30% | 101 | 3,625 | 33.51% |
| MSFT250321P00260000 | 2024-04-12 9:48AM EDT | 2025-03-21 | 2.50 | 2.93 | 3.70 | 0.00 | - | 2 | 195 | 32.11% |
| MSFT250620P00260000 | 2024-04-19 12:51PM EDT | 2025-06-20 | 4.70 | 4.85 | 5.10 | +1.05 | +28.77% | 5 | 795 | 30.97% |
| MSFT251219P00260000 | 2024-04-17 3:46PM EDT | 2025-12-19 | 6.50 | 7.35 | 7.65 | 0.00 | - | 1 | 646 | 29.17% |
| MSFT260116P00260000 | 2024-04-19 3:02PM EDT | 2026-01-16 | 7.85 | 7.60 | 8.75 | +0.90 | +12.95% | 1 | 166 | 29.75% |
| MSFT260618P00260000 | 2024-04-17 3:44PM EDT | 2026-06-18 | 8.60 | 8.55 | 11.00 | 0.00 | - | 1 | 5 | 28.82% |
| MSFT261218P00260000 | 2024-04-17 3:35PM EDT | 2026-12-18 | 10.70 | 9.90 | 12.30 | 0.00 | - | 3 | 139 | 27.01% |
© 2024 Yahoo. Tutti i diritti riservati.