Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.588,74 -1.625,11 (-2,79%)
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:265.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00265000 | 2024-05-07 12:55PM EDT | 2024-05-17 | 145.90 | 148.80 | 151.05 | 0.00 | - | 2 | 21 | 136.33% |
| MSFT240621C00265000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 149.50 | 150.00 | 151.40 | -0.50 | -0.33% | 1 | 917 | 70.80% |
| MSFT240920C00265000 | 2024-05-02 3:22PM EDT | 2024-09-20 | 138.42 | 152.70 | 155.70 | 0.00 | - | 3 | 52 | 54.95% |
| MSFT241220C00265000 | 2024-04-30 3:59PM EDT | 2024-12-20 | 134.50 | 155.85 | 159.90 | 0.00 | - | 9 | 256 | 50.10% |
| MSFT250117C00265000 | 2024-04-25 10:57AM EDT | 2025-01-17 | 137.10 | 157.40 | 160.90 | 0.00 | - | 1 | 2,414 | 52.30% |
| MSFT250620C00265000 | 2024-04-26 3:23PM EDT | 2025-06-20 | 161.05 | 162.50 | 167.50 | 0.00 | - | 1 | 152 | 48.81% |
| MSFT251219C00265000 | 2024-05-01 1:10PM EDT | 2025-12-19 | 153.85 | 169.50 | 173.40 | 0.00 | - | 4 | 113 | 45.66% |
| MSFT260116C00265000 | 2024-04-25 11:08AM EDT | 2026-01-16 | 154.00 | 170.50 | 175.45 | 0.00 | - | 1 | 45 | 46.27% |
| MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 2026-06-18 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 42.87% |
| MSFT261218C00265000 | 2024-05-03 12:38PM EDT | 2026-12-18 | 175.63 | 181.50 | 186.30 | 0.00 | - | 1 | 4 | 43.99% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00265000 | 2024-05-09 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 597 | 96.88% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 1 | 76.56% |
| MSFT240607P00265000 | 2024-04-30 10:17AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 3 | 55.08% |
| MSFT240621P00265000 | 2024-05-08 2:35PM EDT | 2024-06-21 | 0.01 | 0.03 | 0.06 | 0.00 | - | 6 | 1,932 | 49.02% |
| MSFT240920P00265000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 0.42 | 0.24 | 0.36 | 0.00 | - | 2 | 428 | 34.16% |
| MSFT241220P00265000 | 2024-05-09 3:35PM EDT | 2024-12-20 | 1.10 | 0.94 | 1.15 | 0.00 | - | 5 | 584 | 31.67% |
| MSFT250117P00265000 | 2024-05-10 9:41AM EDT | 2025-01-17 | 1.26 | 1.13 | 1.35 | -0.19 | -13.10% | 7 | 4,058 | 30.75% |
| MSFT250620P00265000 | 2024-04-24 3:06PM EDT | 2025-06-20 | 4.35 | 2.00 | 5.45 | 0.00 | - | 1 | 954 | 33.18% |
| MSFT251219P00265000 | 2024-04-26 12:25PM EDT | 2025-12-19 | 6.45 | 2.50 | 6.35 | 0.00 | - | 1 | 323 | 28.77% |
| MSFT260116P00265000 | 2024-05-09 3:43PM EDT | 2026-01-16 | 5.80 | 4.25 | 6.75 | 0.00 | - | 4 | 800 | 28.60% |
| MSFT260618P00265000 | 2024-04-11 3:49PM EDT | 2026-06-18 | 7.83 | 6.45 | 8.00 | 0.00 | - | 1 | 3 | 26.93% |
| MSFT261218P00265000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 10.95 | 8.70 | 10.80 | 0.00 | - | 10 | 135 | 26.63% |
© 2024 Yahoo. Tutti i diritti riservati.