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
58.874,82 -1.468,50 (-2,43%)
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:275.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00275000 | 2024-04-19 12:57PM EDT | 2024-05-03 | 125.22 | 130.10 | 134.00 | 0.00 | - | 2 | 2 | 147.46% |
| MSFT240517C00275000 | 2024-04-23 2:58PM EDT | 2024-05-17 | 135.43 | 130.20 | 134.45 | +2.00 | +1.50% | 1 | 27 | 89.99% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 2024-05-31 | 125.68 | 131.00 | 134.50 | 0.00 | - | 1 | 1 | 74.46% |
| MSFT240621C00275000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 136.52 | 131.40 | 134.45 | +18.02 | +15.21% | 1 | 1,290 | 60.23% |
| MSFT240719C00275000 | 2024-04-23 2:58PM EDT | 2024-07-19 | 135.98 | 132.40 | 137.00 | 0.00 | - | 3 | 9 | 58.04% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 2024-09-20 | 157.94 | 135.00 | 139.50 | 0.00 | - | 1 | 190 | 50.95% |
| MSFT241220C00275000 | 2024-04-23 2:44PM EDT | 2024-12-20 | 142.69 | 139.25 | 144.00 | 0.00 | - | 2 | 405 | 51.27% |
| MSFT250117C00275000 | 2024-04-19 12:00PM EDT | 2025-01-17 | 138.60 | 141.00 | 145.50 | 0.00 | - | 2 | 1,410 | 50.56% |
| MSFT250620C00275000 | 2024-04-19 12:32PM EDT | 2025-06-20 | 143.17 | 147.50 | 152.00 | 0.00 | - | 1 | 92 | 46.86% |
| MSFT251219C00275000 | 2024-04-18 1:54PM EDT | 2025-12-19 | 158.01 | 154.50 | 159.50 | 0.00 | - | 1 | 314 | 45.04% |
| MSFT260116C00275000 | 2024-04-26 2:24PM EDT | 2026-01-16 | 160.35 | 156.00 | 160.50 | +1.85 | +1.17% | 10 | 126 | 44.77% |
| MSFT260618C00275000 | 2024-04-23 9:30AM EDT | 2026-06-18 | 162.76 | 161.50 | 166.00 | 0.00 | - | 1 | 4 | 43.77% |
| MSFT261218C00275000 | 2024-04-25 9:32AM EDT | 2026-12-18 | 157.37 | 167.50 | 172.50 | 0.00 | - | 1 | 7 | 43.15% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00275000 | 2024-04-25 2:09PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 27 | 84.38% |
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 52 | 68.75% |
| MSFT240517P00275000 | 2024-04-26 9:35AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | -0.07 | -58.33% | 3 | 609 | 57.23% |
| MSFT240524P00275000 | 2024-04-24 11:10AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 52.15% |
| MSFT240621P00275000 | 2024-04-26 2:30PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.17 | -0.25 | -65.79% | 25 | 6,623 | 42.29% |
| MSFT240719P00275000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 0.22 | 0.22 | 0.29 | -0.33 | -60.00% | 8 | 314 | 37.01% |
| MSFT240920P00275000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 0.88 | 0.76 | 0.95 | -0.20 | -18.52% | 3 | 1,478 | 33.68% |
| MSFT241220P00275000 | 2024-04-26 11:52AM EDT | 2024-12-20 | 2.09 | 1.96 | 2.29 | -1.51 | -41.94% | 16 | 1,860 | 31.51% |
| MSFT250117P00275000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 2.40 | 2.21 | 2.57 | -0.75 | -23.81% | 57 | 2,436 | 30.59% |
| MSFT250620P00275000 | 2024-04-25 1:23PM EDT | 2025-06-20 | 6.00 | 2.50 | 7.00 | 0.00 | - | 114 | 402 | 31.68% |
| MSFT251219P00275000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 8.73 | 5.00 | 10.00 | 0.00 | - | 1 | 342 | 29.67% |
| MSFT260116P00275000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 9.65 | 5.50 | 10.50 | 0.00 | - | 1 | 127 | 29.49% |
| MSFT260618P00275000 | 2024-04-19 12:26PM EDT | 2026-06-18 | 11.98 | 7.50 | 12.50 | 0.00 | - | 2 | 27 | 28.14% |
| MSFT261218P00275000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 12.39 | 10.70 | 15.00 | -1.51 | -10.86% | 11 | 76 | 27.13% |
© 2024 Yahoo. Tutti i diritti riservati.