Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.266,29 -23,88 (-0,04%)
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:305.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00305000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 101.72 | 101.00 | 103.85 | +7.57 | +8.04% | 1 | 2 | 123.58% |
| MSFT240517C00305000 | 2024-04-29 11:33AM EDT | 2024-05-17 | 100.96 | 101.10 | 103.35 | +4.26 | +4.41% | 1 | 81 | 79.64% |
| MSFT240621C00305000 | 2024-05-03 11:39AM EDT | 2024-06-21 | 102.89 | 102.75 | 104.20 | +9.48 | +10.15% | 1 | 1,228 | 51.88% |
| MSFT240719C00305000 | 2024-05-01 1:11PM EDT | 2024-07-19 | 93.30 | 103.00 | 105.85 | 0.00 | - | 1 | 165 | 50.78% |
| MSFT240816C00305000 | 2024-05-01 3:14PM EDT | 2024-08-16 | 101.75 | 105.95 | 108.80 | 0.00 | - | 1 | 29 | 51.03% |
| MSFT240920C00305000 | 2024-04-23 2:33PM EDT | 2024-09-20 | 110.15 | 106.55 | 110.50 | 0.00 | - | 7 | 104 | 47.46% |
| MSFT241018C00305000 | 2024-05-03 10:48AM EDT | 2024-10-18 | 109.26 | 107.95 | 112.00 | -19.24 | -14.97% | 2 | 57 | 45.82% |
| MSFT241115C00305000 | 2024-04-22 2:06PM EDT | 2024-11-15 | 108.25 | 109.65 | 112.70 | 0.00 | - | 1 | 25 | 43.45% |
| MSFT241220C00305000 | 2024-04-25 1:29PM EDT | 2024-12-20 | 104.98 | 111.60 | 114.15 | 0.00 | - | 10 | 147 | 41.95% |
| MSFT250117C00305000 | 2024-04-26 9:41AM EDT | 2025-01-17 | 116.80 | 113.55 | 115.90 | 0.00 | - | 1 | 955 | 41.75% |
| MSFT250620C00305000 | 2024-04-26 3:17PM EDT | 2025-06-20 | 127.00 | 121.90 | 124.20 | 0.00 | - | 8 | 482 | 40.48% |
| MSFT251219C00305000 | 2024-04-26 10:52AM EDT | 2025-12-19 | 136.48 | 130.30 | 133.10 | 0.00 | - | 3 | 317 | 39.88% |
| MSFT260116C00305000 | 2024-04-26 10:45AM EDT | 2026-01-16 | 137.45 | 132.20 | 134.60 | 0.00 | - | 32 | 90 | 39.96% |
| MSFT260618C00305000 | 2024-04-10 1:04PM EDT | 2026-06-18 | 155.30 | 138.15 | 142.10 | 0.00 | - | 7 | 34 | 40.15% |
| MSFT261218C00305000 | 2024-04-25 3:55PM EDT | 2026-12-18 | 142.57 | 145.50 | 149.55 | 0.00 | - | 1 | 16 | 39.94% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00305000 | 2024-05-01 3:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 62 | 68.75% |
| MSFT240517P00305000 | 2024-05-01 9:45AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 572 | 55.86% |
| MSFT240524P00305000 | 2024-05-02 1:11PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 32 | 49.81% |
| MSFT240531P00305000 | 2024-05-02 10:23AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.12 | 0.00 | - | 2 | 4 | 44.34% |
| MSFT240621P00305000 | 2024-05-03 2:16PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.58 | -0.09 | -40.91% | 72 | 3,674 | 41.65% |
| MSFT240719P00305000 | 2024-05-03 1:12PM EDT | 2024-07-19 | 0.32 | 0.23 | 0.38 | -0.28 | -46.67% | 3 | 191 | 30.93% |
| MSFT240816P00305000 | 2024-05-03 11:12AM EDT | 2024-08-16 | 0.85 | 0.68 | 0.91 | -0.26 | -23.42% | 10 | 243 | 30.65% |
| MSFT240920P00305000 | 2024-05-03 10:22AM EDT | 2024-09-20 | 1.24 | 1.15 | 1.38 | -0.74 | -37.37% | 2 | 1,759 | 28.77% |
| MSFT241018P00305000 | 2024-05-01 12:31PM EDT | 2024-10-18 | 2.42 | 1.46 | 1.80 | 0.00 | - | 72 | 289 | 27.78% |
| MSFT241115P00305000 | 2024-05-02 11:42AM EDT | 2024-11-15 | 3.30 | 2.37 | 2.66 | 0.00 | - | 1 | 164 | 28.16% |
| MSFT241220P00305000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 3.60 | 3.15 | 3.35 | -0.65 | -15.29% | 1 | 370 | 27.49% |
| MSFT250117P00305000 | 2024-05-03 1:32PM EDT | 2025-01-17 | 3.85 | 3.60 | 3.85 | -1.15 | -23.00% | 10 | 3,237 | 26.94% |
| MSFT250620P00305000 | 2024-05-02 9:42AM EDT | 2025-06-20 | 8.25 | 6.75 | 7.55 | 0.00 | - | 2 | 211 | 26.13% |
| MSFT251219P00305000 | 2024-04-26 3:13PM EDT | 2025-12-19 | 11.35 | 11.15 | 11.60 | 0.00 | - | 2,501 | 2,838 | 25.39% |
| MSFT260116P00305000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 12.10 | 11.35 | 12.15 | -2.75 | -18.52% | 6 | 141 | 25.26% |
| MSFT260618P00305000 | 2024-04-08 3:33PM EDT | 2026-06-18 | 13.57 | 14.20 | 15.40 | 0.00 | - | 4 | 34 | 24.91% |
| MSFT261218P00305000 | 2024-04-25 10:08AM EDT | 2026-12-18 | 21.35 | 17.40 | 19.45 | 0.00 | - | 1 | 2 | 24.81% |
© 2024 Yahoo. Tutti i diritti riservati.