Italia markets open in 5 hours 11 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.538,31 +365,16 (+0,93%) EUR/USD
1,0716 0,0000 (-0,00%) Bitcoin EUR
57.840,89 +1.522,79 (+2,70%) CMC Crypto 200
1.284,76 +35,64 (+2,85%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240628C00315000 | 2024-06-18 10:50AM EDT | 2024-06-28 | 131.68 | 134.55 | 137.30 | 0.00 | - | 5 | 5 | 229.64% |
| MSFT240705C00315000 | 2024-06-07 3:03PM EDT | 2024-07-05 | 111.22 | 135.10 | 137.70 | 0.00 | - | 2 | 2 | 104.40% |
| MSFT240712C00315000 | 2024-06-14 11:20AM EDT | 2024-07-12 | 129.03 | 135.35 | 138.10 | 0.00 | - | 2 | 1 | 87.30% |
| MSFT240719C00315000 | 2024-06-17 10:22AM EDT | 2024-07-19 | 129.66 | 135.95 | 138.45 | 0.00 | - | 3 | 114 | 79.98% |
| MSFT240816C00315000 | 2024-06-25 10:27AM EDT | 2024-08-16 | 136.49 | 136.50 | 139.20 | +15.89 | +13.18% | 1 | 87 | 59.03% |
| MSFT240920C00315000 | 2024-06-24 12:22PM EDT | 2024-09-20 | 138.90 | 139.55 | 141.35 | 0.00 | - | 1 | 190 | 55.85% |
| MSFT241018C00315000 | 2024-06-18 10:38AM EDT | 2024-10-18 | 138.00 | 140.35 | 143.40 | 0.00 | - | 1 | 31 | 52.37% |
| MSFT241115C00315000 | 2024-06-04 2:31PM EDT | 2024-11-15 | 109.40 | 142.15 | 146.00 | 0.00 | - | 6 | 42 | 51.62% |
| MSFT241220C00315000 | 2024-06-25 9:30AM EDT | 2024-12-20 | 141.65 | 142.60 | 147.00 | +17.65 | +14.23% | 1 | 233 | 51.19% |
| MSFT250117C00315000 | 2024-06-20 12:17PM EDT | 2025-01-17 | 140.40 | 144.90 | 147.70 | 0.00 | - | 18 | 1,619 | 48.62% |
| MSFT250620C00315000 | 2024-06-21 12:50PM EDT | 2025-06-20 | 151.90 | 152.75 | 156.00 | 0.00 | - | 9 | 618 | 45.17% |
| MSFT251219C00315000 | 2024-06-24 3:41PM EDT | 2025-12-19 | 160.00 | 161.05 | 164.50 | 0.00 | - | 28 | 799 | 43.08% |
| MSFT260116C00315000 | 2024-05-23 3:06PM EDT | 2026-01-16 | 142.50 | 161.85 | 165.20 | 0.00 | - | 2 | 157 | 42.50% |
| MSFT260618C00315000 | 2024-05-24 11:47AM EDT | 2026-06-18 | 153.10 | 167.50 | 172.50 | 0.00 | - | 1 | 12 | 42.13% |
| MSFT261218C00315000 | 2024-06-14 10:07AM EDT | 2026-12-18 | 168.77 | 176.35 | 180.50 | 0.00 | - | 1 | 29 | 41.81% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240628P00315000 | 2024-06-06 1:38PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 126.56% |
| MSFT240705P00315000 | 2024-06-11 9:30AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 8 | 68.75% |
| MSFT240712P00315000 | 2024-06-12 1:50PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.23 | 0.00 | - | 6 | 7 | 66.99% |
| MSFT240719P00315000 | 2024-06-11 11:46AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 187 | 47.27% |
| MSFT240816P00315000 | 2024-06-25 11:42AM EDT | 2024-08-16 | 0.12 | 0.07 | 0.14 | -0.02 | -14.29% | 1 | 346 | 39.16% |
| MSFT240920P00315000 | 2024-06-18 1:37PM EDT | 2024-09-20 | 0.43 | 0.21 | 0.31 | 0.00 | - | 2 | 1,125 | 33.57% |
| MSFT241018P00315000 | 2024-06-18 3:37PM EDT | 2024-10-18 | 0.64 | 0.39 | 0.53 | 0.00 | - | 11 | 284 | 31.58% |
| MSFT241115P00315000 | 2024-06-24 1:08PM EDT | 2024-11-15 | 1.00 | 0.85 | 0.99 | 0.00 | - | 1 | 268 | 31.42% |
| MSFT241220P00315000 | 2024-06-25 11:04AM EDT | 2024-12-20 | 1.30 | 1.11 | 1.33 | -0.11 | -7.80% | 2 | 408 | 29.73% |
| MSFT250117P00315000 | 2024-06-24 9:59AM EDT | 2025-01-17 | 1.64 | 1.39 | 1.62 | 0.00 | - | 1 | 2,401 | 28.72% |
| MSFT250620P00315000 | 2024-06-10 1:57PM EDT | 2025-06-20 | 5.22 | 3.60 | 5.00 | 0.00 | - | 2 | 509 | 28.25% |
| MSFT251219P00315000 | 2024-06-06 9:59AM EDT | 2025-12-19 | 9.28 | 6.55 | 7.35 | 0.00 | - | 46 | 313 | 25.72% |
| MSFT260116P00315000 | 2024-06-17 11:19AM EDT | 2026-01-16 | 8.05 | 6.30 | 9.45 | 0.00 | - | 4 | 201 | 27.16% |
| MSFT260618P00315000 | 2024-06-06 9:59AM EDT | 2026-06-18 | 12.86 | 9.55 | 11.75 | 0.00 | - | 46 | 74 | 25.97% |
| MSFT261218P00315000 | 2024-05-31 10:13AM EDT | 2026-12-18 | 18.11 | 12.95 | 14.85 | 0.00 | - | 1 | 30 | 25.28% |
© 2024 Yahoo. Tutti i diritti riservati.