Italia markets open in 4 hours 55 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.789,09 -670,99 (-1,74%) EUR/USD
1,0711 +0,0010 (+0,10%) Bitcoin EUR
59.770,07 -2.528,25 (-4,06%) CMC Crypto 200
1.391,23 -32,87 (-2,31%)
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:310.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00310000 | 2024-04-23 12:57PM EDT | 2024-05-03 | 97.85 | 98.10 | 100.75 | 0.00 | - | 1 | 4 | 86.43% |
| MSFT240510C00310000 | 2024-04-02 10:28AM EDT | 2024-05-10 | 100.00 | 99.40 | 101.00 | -11.51 | -10.32% | 1 | 1 | 79.00% |
| MSFT240517C00310000 | 2024-04-23 11:52AM EDT | 2024-05-17 | 98.05 | 99.50 | 101.05 | 0.00 | - | 2 | 179 | 66.75% |
| MSFT240621C00310000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 102.35 | 100.10 | 102.95 | +2.15 | +2.15% | 2 | 2,085 | 55.29% |
| MSFT240719C00310000 | 2024-04-17 1:49PM EDT | 2024-07-19 | 107.72 | 101.75 | 105.80 | 0.00 | - | 3 | 357 | 53.53% |
| MSFT240816C00310000 | 2024-04-19 10:26AM EDT | 2024-08-16 | 97.15 | 105.00 | 106.35 | 0.00 | - | 2 | 29 | 47.71% |
| MSFT240920C00310000 | 2024-04-18 3:48PM EDT | 2024-09-20 | 104.17 | 106.70 | 108.15 | 0.00 | - | 3 | 110 | 45.03% |
| MSFT241018C00310000 | 2024-04-19 9:59AM EDT | 2024-10-18 | 103.81 | 108.80 | 110.00 | 0.00 | - | 47 | 61 | 44.23% |
| MSFT241115C00310000 | 2024-02-22 3:46PM EDT | 2024-11-15 | 116.35 | 130.45 | 133.00 | 0.00 | - | 2 | 2 | 67.70% |
| MSFT241220C00310000 | 2024-04-23 2:33PM EDT | 2024-12-20 | 111.15 | 112.45 | 113.95 | 0.00 | - | 7 | 224 | 42.95% |
| MSFT250117C00310000 | 2024-04-23 11:40AM EDT | 2025-01-17 | 112.48 | 114.05 | 115.90 | 0.00 | - | 2 | 1,304 | 42.84% |
| MSFT250321C00310000 | 2024-04-24 10:42AM EDT | 2025-03-21 | 118.28 | 116.90 | 119.45 | -11.52 | -8.88% | 2 | 12 | 42.02% |
| MSFT250620C00310000 | 2024-04-23 1:15PM EDT | 2025-06-20 | 121.00 | 121.00 | 124.00 | 0.00 | - | 4 | 730 | 41.00% |
| MSFT251219C00310000 | 2024-04-22 10:40AM EDT | 2025-12-19 | 124.00 | 131.90 | 133.40 | 0.00 | - | 1 | 241 | 40.52% |
| MSFT260116C00310000 | 2024-04-23 1:00PM EDT | 2026-01-16 | 132.80 | 132.45 | 134.65 | 0.00 | - | 4 | 184 | 40.41% |
| MSFT260618C00310000 | 2024-04-24 10:06AM EDT | 2026-06-18 | 141.87 | 140.00 | 142.45 | +2.97 | +2.14% | 2 | 20 | 40.65% |
| MSFT261218C00310000 | 2024-03-07 10:37AM EDT | 2026-12-18 | 142.25 | 160.05 | 163.50 | 0.00 | - | 9 | 12 | 47.10% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00310000 | 2024-04-24 1:13PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 32 | 652 | 132.81% |
| MSFT240503P00310000 | 2024-04-24 10:19AM EDT | 2024-05-03 | 0.06 | 0.03 | 0.07 | 0.00 | - | 5 | 26 | 67.19% |
| MSFT240510P00310000 | 2024-04-22 3:37PM EDT | 2024-05-10 | 0.22 | 0.09 | 0.15 | 0.00 | - | 1 | 12 | 55.66% |
| MSFT240517P00310000 | 2024-04-24 1:39PM EDT | 2024-05-17 | 0.23 | 0.20 | 0.26 | -0.08 | -25.81% | 7 | 558 | 50.54% |
| MSFT240531P00310000 | 2024-04-23 12:58PM EDT | 2024-05-31 | 0.36 | 0.32 | 0.45 | 0.00 | - | 1 | 2 | 44.04% |
| MSFT240621P00310000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 0.68 | 0.66 | 0.73 | -0.08 | -10.53% | 5 | 4,480 | 38.18% |
| MSFT240719P00310000 | 2024-04-24 10:21AM EDT | 2024-07-19 | 1.07 | 1.00 | 1.13 | +0.01 | +0.94% | 3 | 322 | 34.03% |
| MSFT240816P00310000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 1.86 | 1.82 | 2.17 | -0.04 | -2.11% | 2 | 172 | 34.01% |
| MSFT240920P00310000 | 2024-04-22 10:57AM EDT | 2024-09-20 | 3.45 | 2.36 | 2.74 | 0.00 | - | 2 | 1,101 | 31.48% |
| MSFT241018P00310000 | 2024-04-22 1:52PM EDT | 2024-10-18 | 2.98 | 2.99 | 3.10 | -0.62 | -17.22% | 6 | 352 | 29.80% |
| MSFT241115P00310000 | 2024-04-24 1:28PM EDT | 2024-11-15 | 4.00 | 3.95 | 4.15 | 0.00 | - | 9 | 257 | 29.95% |
| MSFT241220P00310000 | 2024-04-24 2:18PM EDT | 2024-12-20 | 4.78 | 4.70 | 4.85 | -0.62 | -11.48% | 61 | 1,840 | 28.95% |
| MSFT250117P00310000 | 2024-04-24 12:10PM EDT | 2025-01-17 | 5.45 | 5.20 | 5.35 | +0.05 | +0.93% | 36 | 2,027 | 28.21% |
| MSFT250321P00310000 | 2024-04-24 11:23AM EDT | 2025-03-21 | 6.90 | 6.70 | 7.10 | -0.11 | -1.57% | 37 | 527 | 27.77% |
| MSFT250620P00310000 | 2024-04-24 2:06PM EDT | 2025-06-20 | 8.90 | 8.80 | 9.10 | +0.55 | +6.59% | 4 | 520 | 26.78% |
| MSFT250919P00310000 | 2024-04-24 9:34AM EDT | 2025-09-19 | 10.76 | 10.65 | 11.20 | -0.54 | -4.78% | 1 | 3 | 26.23% |
| MSFT251219P00310000 | 2024-04-12 3:06PM EDT | 2025-12-19 | 12.30 | 12.75 | 13.15 | 0.00 | - | 1 | 594 | 25.75% |
| MSFT260116P00310000 | 2024-04-23 12:10PM EDT | 2026-01-16 | 13.75 | 11.35 | 13.50 | 0.00 | - | 110 | 295 | 25.44% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 15.95 | 17.55 | 0.00 | - | 1 | 5 | 25.51% |
| MSFT261218P00310000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 19.76 | 19.35 | 21.10 | -2.00 | -9.19% | 1 | 62 | 24.99% |
© 2024 Yahoo. Tutti i diritti riservati.