Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.326,54 +240,74 (+0,63%) Nasdaq
15.975,71 +363,95 (+2,33%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,84 +0,27 (+0,32%) Bitcoin EUR
59.685,79 -640,47 (-1,06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:35PM EDT. Mercato aperto.
Prezzo d'esercizio:280.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 2024-04-26 | 122.65 | 128.35 | 129.75 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240503C00280000 | 2024-04-25 9:51AM EDT | 2024-05-03 | 111.46 | 127.55 | 131.30 | 0.00 | - | 2 | 0 | 149.71% |
| MSFT240517C00280000 | 2024-04-25 1:22PM EDT | 2024-05-17 | 131.14 | 128.70 | 130.90 | +14.20 | +12.14% | 13 | 17 | 84.38% |
| MSFT240621C00280000 | 2024-04-26 9:38AM EDT | 2024-06-21 | 129.49 | 130.05 | 131.40 | +8.49 | +7.02% | 5 | 2,406 | 50.46% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 2024-07-19 | 148.99 | 131.75 | 132.90 | 0.00 | - | 2 | 48 | 51.76% |
| MSFT240816C00280000 | 2024-04-25 10:55AM EDT | 2024-08-16 | 117.03 | 133.10 | 134.30 | 0.00 | - | 3 | 27 | 50.11% |
| MSFT240920C00280000 | 2024-04-23 3:03PM EDT | 2024-09-20 | 133.57 | 134.30 | 135.60 | 0.00 | - | 2 | 82 | 48.93% |
| MSFT241018C00280000 | 2024-03-21 11:51AM EDT | 2024-10-18 | 156.94 | 125.60 | 129.50 | 0.00 | - | - | 5 | 0.00% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 2024-11-15 | 150.28 | 137.50 | 138.90 | 0.00 | - | 1 | 3 | 48.01% |
| MSFT241220C00280000 | 2024-04-22 10:05AM EDT | 2024-12-20 | 131.55 | 138.75 | 140.10 | 0.00 | - | 2 | 319 | 46.27% |
| MSFT250117C00280000 | 2024-04-25 10:53AM EDT | 2025-01-17 | 124.55 | 140.25 | 141.65 | 0.00 | - | 2 | 1,007 | 46.01% |
| MSFT250321C00280000 | 2024-04-22 9:32AM EDT | 2025-03-21 | 135.35 | 142.95 | 144.20 | 0.00 | - | 1 | 6 | 44.52% |
| MSFT250620C00280000 | 2024-04-25 1:24PM EDT | 2025-06-20 | 135.76 | 145.60 | 148.45 | 0.00 | - | 1 | 194 | 43.73% |
| MSFT250919C00280000 | 2024-04-25 11:15AM EDT | 2025-09-19 | 137.00 | 150.20 | 152.75 | 0.00 | - | 1 | 1 | 43.40% |
| MSFT251219C00280000 | 2024-04-26 10:58AM EDT | 2025-12-19 | 157.50 | 153.75 | 156.50 | +9.55 | +6.45% | 3 | 703 | 42.87% |
| MSFT260116C00280000 | 2024-04-19 2:58PM EDT | 2026-01-16 | 149.20 | 155.45 | 158.10 | 0.00 | - | 4 | 42 | 43.09% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 160.00 | 164.15 | 0.00 | - | 2 | 2 | 42.58% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 172.60 | 167.20 | 170.45 | 0.00 | - | 2 | 14 | 41.92% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00280000 | 2024-04-25 2:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 716 | 218.75% |
| MSFT240503P00280000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | 166 | 176 | 78.13% |
| MSFT240510P00280000 | 2024-04-25 11:11AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 1 | 4 | 62.50% |
| MSFT240517P00280000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.12 | -85.71% | 1 | 336 | 53.91% |
| MSFT240524P00280000 | 2024-04-25 2:19PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.09 | 0.00 | - | 18 | 19 | 53.32% |
| MSFT240531P00280000 | 2024-04-26 1:03PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.06 | -0.15 | -68.18% | 2 | 24 | 45.70% |
| MSFT240621P00280000 | 2024-04-26 12:51PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.19 | -0.26 | -60.47% | 13 | 5,035 | 41.55% |
| MSFT240719P00280000 | 2024-04-26 10:49AM EDT | 2024-07-19 | 0.29 | 0.25 | 0.33 | -0.35 | -54.69% | 34 | 185 | 36.65% |
| MSFT240816P00280000 | 2024-04-26 9:36AM EDT | 2024-08-16 | 0.68 | 0.60 | 0.70 | -0.48 | -41.38% | 15 | 152 | 35.67% |
| MSFT240920P00280000 | 2024-04-26 10:53AM EDT | 2024-09-20 | 0.96 | 0.89 | 1.00 | -0.76 | -44.19% | 27 | 3,018 | 33.15% |
| MSFT241018P00280000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 1.58 | 1.18 | 1.31 | 0.00 | - | 1 | 35 | 31.97% |
| MSFT241115P00280000 | 2024-04-26 9:42AM EDT | 2024-11-15 | 1.90 | 1.78 | 1.93 | -1.00 | -34.48% | 1 | 82 | 32.11% |
| MSFT241220P00280000 | 2024-04-25 1:39PM EDT | 2024-12-20 | 3.15 | 2.21 | 2.39 | 0.00 | - | 17 | 902 | 31.08% |
| MSFT250117P00280000 | 2024-04-26 11:41AM EDT | 2025-01-17 | 2.62 | 2.54 | 2.65 | -0.84 | -24.28% | 28 | 3,704 | 30.10% |
| MSFT250321P00280000 | 2024-04-26 9:30AM EDT | 2025-03-21 | 3.71 | 3.55 | 3.75 | -1.19 | -24.29% | 1 | 464 | 29.44% |
| MSFT250620P00280000 | 2024-04-25 1:53PM EDT | 2025-06-20 | 6.30 | 4.95 | 5.15 | 0.00 | - | 22 | 675 | 28.36% |
| MSFT251219P00280000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 9.33 | 7.65 | 8.25 | 0.00 | - | 2 | 520 | 27.27% |
| MSFT260116P00280000 | 2024-04-26 11:07AM EDT | 2026-01-16 | 8.20 | 8.15 | 8.50 | -2.42 | -22.79% | 4 | 146 | 26.91% |
| MSFT260618P00280000 | 2024-04-22 12:54PM EDT | 2026-06-18 | 12.75 | 10.35 | 11.15 | 0.00 | - | 14 | 28 | 26.46% |
| MSFT261218P00280000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 13.00 | 12.50 | 14.95 | -2.00 | -13.33% | 1 | 47 | 26.55% |
© 2024 Yahoo. Tutti i diritti riservati.