Italia markets closed
Dow Jones
38.413,77 -89,92 (-0,23%) Nasdaq
15.663,78 -32,86 (-0,21%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0695 -0,0009 (-0,09%) Bitcoin EUR
59.981,43 -2.473,04 (-3,96%) CMC Crypto 200
1.397,59 -26,51 (-1,86%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:01PM EDT. Mercato aperto.
Prezzo d'esercizio:300.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00300000 | 2024-04-24 12:19PM EDT | 2024-04-26 | 106.90 | 108.45 | 109.85 | +4.63 | +4.53% | 3 | 23 | 192.38% |
| MSFT240503C00300000 | 2024-04-23 11:02AM EDT | 2024-05-03 | 107.50 | 108.70 | 109.80 | 0.00 | - | 1 | 9 | 107.37% |
| MSFT240510C00300000 | 2024-04-22 2:43PM EDT | 2024-05-10 | 102.95 | 108.85 | 110.20 | 0.00 | - | 1 | 11 | 86.18% |
| MSFT240517C00300000 | 2024-04-19 9:51AM EDT | 2024-05-17 | 104.55 | 109.15 | 110.65 | 0.00 | - | 1 | 127 | 76.39% |
| MSFT240531C00300000 | 2024-04-18 2:32PM EDT | 2024-05-31 | 107.41 | 109.40 | 110.70 | 0.00 | - | 1 | 31 | 61.83% |
| MSFT240621C00300000 | 2024-04-24 1:45PM EDT | 2024-06-21 | 111.11 | 111.30 | 111.75 | +0.66 | +0.60% | 118 | 2,883 | 57.04% |
| MSFT240719C00300000 | 2024-04-22 1:41PM EDT | 2024-07-19 | 105.25 | 112.50 | 113.70 | 0.00 | - | 9 | 140 | 52.20% |
| MSFT240816C00300000 | 2024-04-18 11:12AM EDT | 2024-08-16 | 117.02 | 114.30 | 115.30 | 0.00 | - | 1 | 40 | 50.84% |
| MSFT240920C00300000 | 2024-04-22 12:01PM EDT | 2024-09-20 | 107.00 | 115.95 | 116.90 | 0.00 | - | 6 | 108 | 47.62% |
| MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 2024-10-18 | 133.00 | 117.60 | 118.50 | 0.00 | - | 1 | 41 | 46.40% |
| MSFT241115C00300000 | 2024-04-19 3:05PM EDT | 2024-11-15 | 111.10 | 119.70 | 120.50 | 0.00 | - | 3 | 19 | 46.08% |
| MSFT241220C00300000 | 2024-04-23 1:33PM EDT | 2024-12-20 | 119.96 | 121.10 | 121.85 | 0.00 | - | 2 | 567 | 44.36% |
| MSFT250117C00300000 | 2024-04-24 12:31PM EDT | 2025-01-17 | 121.78 | 122.70 | 123.85 | -0.19 | -0.16% | 2 | 1,648 | 44.39% |
| MSFT250321C00300000 | 2024-04-19 2:12PM EDT | 2025-03-21 | 126.50 | 125.65 | 127.85 | +6.45 | +5.37% | 7 | 41 | 44.07% |
| MSFT250620C00300000 | 2024-04-24 10:06AM EDT | 2025-06-20 | 132.58 | 129.40 | 132.15 | +2.69 | +2.07% | 3 | 1,026 | 42.79% |
| MSFT251219C00300000 | 2024-04-22 10:38AM EDT | 2025-12-19 | 131.50 | 138.75 | 140.90 | 0.00 | - | 1 | 953 | 41.85% |
| MSFT260116C00300000 | 2024-04-23 1:05PM EDT | 2026-01-16 | 139.80 | 140.15 | 142.95 | 0.00 | - | 5 | 623 | 42.27% |
| MSFT260618C00300000 | 2024-04-23 10:55AM EDT | 2026-06-18 | 144.84 | 145.50 | 149.20 | 0.00 | - | 1 | 443 | 41.59% |
| MSFT261218C00300000 | 2024-04-22 2:26PM EDT | 2026-12-18 | 155.80 | 153.55 | 156.55 | +5.80 | +3.87% | 10 | 425 | 41.27% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00300000 | 2024-04-24 12:25PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 1,778 | 114.06% |
| MSFT240503P00300000 | 2024-04-24 10:15AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 1 | 815 | 65.63% |
| MSFT240510P00300000 | 2024-04-22 3:15PM EDT | 2024-05-10 | 0.17 | 0.04 | 0.12 | 0.00 | - | 1 | 3 | 56.64% |
| MSFT240517P00300000 | 2024-04-24 2:07PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.18 | -0.02 | -11.11% | 1 | 935 | 51.76% |
| MSFT240524P00300000 | 2024-04-24 9:51AM EDT | 2024-05-24 | 0.22 | 0.17 | 0.27 | -0.23 | -51.11% | 1 | 5 | 48.88% |
| MSFT240531P00300000 | 2024-04-23 1:19PM EDT | 2024-05-31 | 0.31 | 0.20 | 0.34 | 0.00 | - | 4 | 8 | 45.63% |
| MSFT240621P00300000 | 2024-04-24 2:07PM EDT | 2024-06-21 | 0.52 | 0.49 | 0.57 | -0.06 | -10.34% | 5 | 7,645 | 39.70% |
| MSFT240719P00300000 | 2024-04-24 10:30AM EDT | 2024-07-19 | 0.84 | 0.76 | 0.87 | +0.01 | +1.20% | 69 | 945 | 35.18% |
| MSFT240816P00300000 | 2024-04-24 11:10AM EDT | 2024-08-16 | 1.48 | 1.39 | 1.52 | +0.02 | +1.37% | 2 | 221 | 34.11% |
| MSFT240920P00300000 | 2024-04-24 10:59AM EDT | 2024-09-20 | 2.00 | 1.89 | 2.00 | -0.06 | -2.91% | 9 | 4,361 | 31.69% |
| MSFT241018P00300000 | 2024-04-22 12:38PM EDT | 2024-10-18 | 2.50 | 2.42 | 2.54 | -0.61 | -19.61% | 1 | 427 | 30.74% |
| MSFT241115P00300000 | 2024-04-24 12:58PM EDT | 2024-11-15 | 3.35 | 3.25 | 3.40 | -0.45 | -11.84% | 4 | 213 | 30.73% |
| MSFT241220P00300000 | 2024-04-24 2:31PM EDT | 2024-12-20 | 3.98 | 3.90 | 4.05 | -0.04 | -1.00% | 4 | 2,123 | 29.76% |
| MSFT250117P00300000 | 2024-04-24 12:47PM EDT | 2025-01-17 | 4.60 | 4.35 | 4.45 | +0.20 | +4.55% | 8 | 5,644 | 28.91% |
| MSFT250321P00300000 | 2024-04-24 10:32AM EDT | 2025-03-21 | 5.63 | 5.30 | 6.45 | -0.37 | -6.17% | 2 | 358 | 29.04% |
| MSFT250620P00300000 | 2024-04-22 12:10PM EDT | 2025-06-20 | 9.13 | 7.50 | 7.85 | 0.00 | - | 5 | 899 | 27.41% |
| MSFT250919P00300000 | 2024-04-24 12:56PM EDT | 2025-09-19 | 9.45 | 9.30 | 9.90 | -0.15 | -1.56% | 20 | 172 | 26.94% |
| MSFT251219P00300000 | 2024-04-23 2:48PM EDT | 2025-12-19 | 11.50 | 11.00 | 11.75 | 0.00 | - | 4 | 3,590 | 26.45% |
| MSFT260116P00300000 | 2024-04-23 11:25AM EDT | 2026-01-16 | 12.05 | 11.35 | 12.10 | 0.00 | - | 2 | 817 | 26.15% |
| MSFT260618P00300000 | 2024-04-19 12:26PM EDT | 2026-06-18 | 16.63 | 12.75 | 15.45 | 0.00 | - | 2 | 198 | 25.86% |
| MSFT261218P00300000 | 2024-04-24 2:31PM EDT | 2026-12-18 | 17.24 | 15.55 | 19.00 | -0.71 | -3.96% | 1 | 147 | 25.44% |
© 2024 Yahoo. Tutti i diritti riservati.