Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.624,59 -709,18 (-1,18%)
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:270.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00270000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 129.40 | 135.35 | 139.45 | 0.00 | - | 5 | 106 | 92.65% |
| MSFT240621C00270000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 131.38 | 136.50 | 140.50 | 0.00 | - | 4 | 2,277 | 66.14% |
| MSFT240719C00270000 | 2024-04-26 11:24AM EDT | 2024-07-19 | 142.07 | 137.40 | 142.00 | +9.19 | +6.92% | 1 | 137 | 59.88% |
| MSFT240816C00270000 | 2024-04-25 12:36PM EDT | 2024-08-16 | 129.71 | 139.00 | 143.00 | 0.00 | - | 6 | 20 | 56.42% |
| MSFT240920C00270000 | 2024-04-25 12:50PM EDT | 2024-09-20 | 130.91 | 140.00 | 144.50 | 0.00 | - | 10 | 101 | 52.62% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 2024-10-18 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 78.29% |
| MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 138.50 | 143.00 | 147.50 | 0.00 | - | 4 | 8 | 50.76% |
| MSFT241220C00270000 | 2024-04-25 3:55PM EDT | 2024-12-20 | 140.05 | 144.00 | 148.50 | 0.00 | - | 1 | 171 | 52.12% |
| MSFT250117C00270000 | 2024-04-26 3:08PM EDT | 2025-01-17 | 150.00 | 145.50 | 150.00 | +9.30 | +6.61% | 11 | 1,592 | 51.44% |
| MSFT250321C00270000 | 2024-04-15 10:52AM EDT | 2025-03-21 | 166.65 | 148.00 | 152.50 | 0.00 | - | 2 | 17 | 49.32% |
| MSFT250620C00270000 | 2024-04-12 1:00PM EDT | 2025-06-20 | 168.95 | 151.50 | 156.00 | 0.00 | - | 60 | 530 | 47.27% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 159.75 | 159.00 | 163.50 | 0.00 | - | 1 | 237 | 45.56% |
| MSFT260116C00270000 | 2024-04-25 3:30PM EDT | 2026-01-16 | 156.10 | 160.00 | 164.50 | 0.00 | - | 3 | 496 | 45.31% |
| MSFT260618C00270000 | 2024-04-19 12:22PM EDT | 2026-06-18 | 161.63 | 165.00 | 170.00 | 0.00 | - | 1 | 10 | 44.34% |
| MSFT261218C00270000 | 2024-04-19 12:22PM EDT | 2026-12-18 | 167.43 | 171.50 | 176.00 | 0.00 | - | 1 | 26 | 43.46% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00270000 | 2024-04-25 9:47AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 237.50% |
| MSFT240503P00270000 | 2024-04-25 3:36PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 16 | 90.63% |
| MSFT240517P00270000 | 2024-04-26 10:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 100 | 2,151 | 54.69% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 50.00% |
| MSFT240621P00270000 | 2024-04-26 2:42PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.16 | -0.25 | -71.43% | 25 | 7,999 | 43.36% |
| MSFT240719P00270000 | 2024-04-26 3:52PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.26 | -0.34 | -62.96% | 5 | 266 | 37.74% |
| MSFT240816P00270000 | 2024-04-26 3:48PM EDT | 2024-08-16 | 0.47 | 0.45 | 0.57 | -0.48 | -50.53% | 25 | 377 | 36.71% |
| MSFT240920P00270000 | 2024-04-26 1:49PM EDT | 2024-09-20 | 0.73 | 0.68 | 0.83 | -0.50 | -40.65% | 75 | 1,079 | 34.11% |
| MSFT241018P00270000 | 2024-04-26 3:22PM EDT | 2024-10-18 | 0.95 | 0.91 | 1.10 | -0.68 | -41.72% | 102 | 205 | 32.87% |
| MSFT241115P00270000 | 2024-04-26 11:11AM EDT | 2024-11-15 | 1.50 | 1.39 | 1.66 | -0.81 | -35.06% | 17 | 40 | 33.05% |
| MSFT241220P00270000 | 2024-04-25 2:23PM EDT | 2024-12-20 | 1.88 | 1.76 | 2.05 | -0.57 | -23.27% | 3 | 345 | 31.89% |
| MSFT250117P00270000 | 2024-04-26 10:16AM EDT | 2025-01-17 | 2.15 | 1.99 | 2.31 | -0.75 | -25.86% | 2 | 2,054 | 30.96% |
| MSFT250321P00270000 | 2024-04-26 1:47PM EDT | 2025-03-21 | 2.98 | 2.38 | 5.20 | -0.97 | -24.56% | 3 | 66 | 33.99% |
| MSFT250620P00270000 | 2024-04-26 3:37PM EDT | 2025-06-20 | 4.18 | 2.45 | 4.50 | -1.51 | -26.54% | 3 | 324 | 28.94% |
| MSFT251219P00270000 | 2024-04-24 3:15PM EDT | 2025-12-19 | 7.32 | 5.75 | 8.20 | 0.00 | - | 1 | 362 | 28.75% |
| MSFT260116P00270000 | 2024-04-22 11:10AM EDT | 2026-01-16 | 7.20 | 6.15 | 10.00 | -1.85 | -20.44% | 1 | 527 | 29.98% |
| MSFT260618P00270000 | 2024-04-25 11:34AM EDT | 2026-06-18 | 10.80 | 8.75 | 9.70 | 0.00 | - | 20 | 20 | 26.63% |
| MSFT261218P00270000 | 2024-04-25 11:23AM EDT | 2026-12-18 | 11.70 | 10.85 | 12.75 | -1.85 | -13.65% | 10 | 32 | 26.36% |
© 2024 Yahoo. Tutti i diritti riservati.