Italia markets open in 4 hours 43 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.791,27 -668,81 (-1,74%) EUR/USD
1,0709 +0,0008 (+0,07%) Bitcoin EUR
59.976,25 -2.343,18 (-3,76%) CMC Crypto 200
1.386,30 -37,80 (-2,65%)
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:315.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 2024-04-26 | 90.10 | 93.75 | 95.15 | 0.00 | - | 1 | 9 | 175.98% |
| MSFT240503C00315000 | 2024-04-17 3:21PM EDT | 2024-05-03 | 98.05 | 93.75 | 95.80 | 0.00 | - | - | 23 | 91.80% |
| MSFT240510C00315000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 91.52 | 94.55 | 96.25 | 0.00 | - | - | 1 | 77.76% |
| MSFT240517C00315000 | 2024-04-23 2:14PM EDT | 2024-05-17 | 94.08 | 94.70 | 96.30 | 0.00 | - | 14 | 458 | 65.85% |
| MSFT240524C00315000 | 2024-04-16 11:29AM EDT | 2024-05-24 | 103.67 | 94.50 | 96.40 | 0.00 | - | - | 30 | 57.20% |
| MSFT240531C00315000 | 2024-04-18 10:07AM EDT | 2024-05-31 | 94.80 | 95.00 | 96.65 | 0.00 | - | - | 3 | 54.26% |
| MSFT240621C00315000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 97.00 | 95.35 | 98.30 | +2.93 | +3.11% | 1 | 706 | 54.14% |
| MSFT240719C00315000 | 2024-04-22 3:41PM EDT | 2024-07-19 | 90.90 | 97.00 | 101.05 | 0.00 | - | 2 | 55 | 51.91% |
| MSFT240816C00315000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 92.84 | 100.20 | 101.65 | 0.00 | - | 3 | 70 | 46.36% |
| MSFT240920C00315000 | 2024-03-28 1:03PM EDT | 2024-09-20 | 114.45 | 102.10 | 103.55 | 0.00 | - | 3 | 171 | 43.90% |
| MSFT241018C00315000 | 2024-04-22 10:06AM EDT | 2024-10-18 | 96.90 | 103.85 | 105.45 | 0.00 | - | 10 | 30 | 43.16% |
| MSFT241115C00315000 | 2024-03-20 1:39PM EDT | 2024-11-15 | 121.04 | 97.85 | 99.15 | 0.00 | - | 4 | 8 | 30.37% |
| MSFT241220C00315000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 100.65 | 108.05 | 109.60 | 0.00 | - | 1 | 237 | 42.11% |
| MSFT250117C00315000 | 2024-04-22 11:33AM EDT | 2025-01-17 | 109.72 | 110.00 | 111.60 | +9.19 | +9.14% | 1 | 1,645 | 42.03% |
| MSFT250620C00315000 | 2024-04-19 1:13PM EDT | 2025-06-20 | 112.32 | 118.95 | 120.00 | 0.00 | - | 55 | 544 | 40.41% |
| MSFT251219C00315000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 132.95 | 127.50 | 129.85 | 0.00 | - | 21 | 809 | 40.17% |
| MSFT260116C00315000 | 2024-04-18 11:12AM EDT | 2026-01-16 | 132.65 | 129.50 | 131.65 | 0.00 | - | 2 | 159 | 40.39% |
| MSFT260618C00315000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 138.24 | 136.10 | 139.40 | -5.82 | -4.04% | 1 | 13 | 40.52% |
| MSFT261218C00315000 | 2024-04-22 9:30AM EDT | 2026-12-18 | 137.58 | 144.00 | 146.90 | 0.00 | - | 2 | 37 | 40.17% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00315000 | 2024-04-24 3:50PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 7 | 577 | 123.44% |
| MSFT240503P00315000 | 2024-04-23 12:41PM EDT | 2024-05-03 | 0.10 | 0.04 | 0.09 | 0.00 | - | 10 | 64 | 65.43% |
| MSFT240510P00315000 | 2024-04-24 2:43PM EDT | 2024-05-10 | 0.15 | 0.16 | 0.19 | -0.10 | -40.00% | 12 | 51 | 55.37% |
| MSFT240517P00315000 | 2024-04-24 2:32PM EDT | 2024-05-17 | 0.26 | 0.24 | 0.30 | -0.04 | -13.33% | 24 | 529 | 49.85% |
| MSFT240524P00315000 | 2024-04-24 9:52AM EDT | 2024-05-24 | 0.40 | 0.31 | 0.43 | -0.15 | -27.27% | 2 | 13 | 46.14% |
| MSFT240621P00315000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 0.79 | 0.77 | 0.85 | -0.06 | -7.06% | 2 | 1,016 | 37.33% |
| MSFT240719P00315000 | 2024-04-24 10:06AM EDT | 2024-07-19 | 1.20 | 0.97 | 1.87 | -0.63 | -34.43% | 2 | 189 | 36.07% |
| MSFT240816P00315000 | 2024-04-24 12:21PM EDT | 2024-08-16 | 2.15 | 2.06 | 2.15 | -0.72 | -25.09% | 1 | 217 | 32.37% |
| MSFT240920P00315000 | 2024-04-22 11:17AM EDT | 2024-09-20 | 3.85 | 2.68 | 2.84 | 0.00 | - | 2 | 1,123 | 30.32% |
| MSFT241018P00315000 | 2024-04-23 11:53AM EDT | 2024-10-18 | 3.33 | 3.30 | 3.45 | 0.00 | - | 1 | 156 | 29.28% |
| MSFT241115P00315000 | 2024-04-24 12:28PM EDT | 2024-11-15 | 4.50 | 4.35 | 4.55 | +0.08 | +1.81% | 8 | 187 | 29.41% |
| MSFT241220P00315000 | 2024-04-22 11:09AM EDT | 2024-12-20 | 6.95 | 5.15 | 5.30 | 0.00 | - | 2 | 363 | 28.45% |
| MSFT250117P00315000 | 2024-04-24 3:03PM EDT | 2025-01-17 | 5.90 | 5.70 | 5.90 | -0.12 | -1.99% | 69 | 2,313 | 27.84% |
| MSFT250620P00315000 | 2024-04-19 12:32PM EDT | 2025-06-20 | 11.85 | 9.50 | 9.90 | 0.00 | - | 3 | 429 | 26.51% |
| MSFT251219P00315000 | 2024-04-22 9:37AM EDT | 2025-12-19 | 13.70 | 13.60 | 14.15 | -1.71 | -11.10% | 3 | 298 | 25.53% |
| MSFT260116P00315000 | 2024-04-19 1:09PM EDT | 2026-01-16 | 16.60 | 14.00 | 14.45 | 0.00 | - | 1 | 189 | 25.18% |
| MSFT260618P00315000 | 2024-04-04 1:03PM EDT | 2026-06-18 | 15.22 | 17.20 | 18.80 | 0.00 | - | 1 | 23 | 25.37% |
| MSFT261218P00315000 | 2024-03-21 9:30AM EDT | 2026-12-18 | 18.86 | 22.05 | 25.50 | 0.00 | - | 1 | 31 | 26.48% |
© 2024 Yahoo. Tutti i diritti riservati.