Italia markets close in 5 hours 40 minutes
FTSE MIB
34.676,74 +337,42 (+0,98%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,75 +0,49 (+0,62%) Bitcoin EUR
58.538,61 +1.895,21 (+3,35%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:320.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00320000 | 2024-05-09 3:00PM EDT | 2024-05-10 | 91.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00320000 | 2024-05-09 12:05PM EDT | 2024-05-17 | 91.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 2024-05-31 | 91.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240607C00320000 | 2024-05-01 10:31AM EDT | 2024-06-07 | 73.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00320000 | 2024-05-09 3:04PM EDT | 2024-06-21 | 93.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MSFT240719C00320000 | 2024-05-08 10:43AM EDT | 2024-07-19 | 94.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00320000 | 2024-05-07 1:28PM EDT | 2024-08-16 | 97.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00320000 | 2024-05-09 10:26AM EDT | 2024-09-20 | 97.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 96.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00320000 | 2024-04-29 12:01PM EDT | 2024-11-15 | 93.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00320000 | 2024-05-01 2:50PM EDT | 2024-12-20 | 94.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00320000 | 2024-05-08 11:20AM EDT | 2025-01-17 | 106.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250321C00320000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 105.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00320000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 115.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00320000 | 2024-04-30 10:58AM EDT | 2025-09-19 | 110.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00320000 | 2024-05-07 2:48PM EDT | 2025-12-19 | 124.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00320000 | 2024-05-02 1:35PM EDT | 2026-01-16 | 115.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00320000 | 2024-05-08 9:30AM EDT | 2026-06-18 | 129.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00320000 | 2024-04-25 11:13AM EDT | 2026-12-18 | 128.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00320000 | 2024-05-07 10:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT240517P00320000 | 2024-05-09 3:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240524P00320000 | 2024-05-09 11:55AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531P00320000 | 2024-05-09 3:24PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240607P00320000 | 2024-05-09 3:03PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240614P00320000 | 2024-05-09 10:16AM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621P00320000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT240719P00320000 | 2024-05-09 3:29PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240816P00320000 | 2024-05-09 11:03AM EDT | 2024-08-16 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240920P00320000 | 2024-05-09 3:42PM EDT | 2024-09-20 | 1.41 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MSFT241018P00320000 | 2024-05-09 12:30PM EDT | 2024-10-18 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241115P00320000 | 2024-05-09 12:30PM EDT | 2024-11-15 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220P00320000 | 2024-05-09 2:17PM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSFT250117P00320000 | 2024-05-09 1:13PM EDT | 2025-01-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MSFT250321P00320000 | 2024-05-09 3:59PM EDT | 2025-03-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT250620P00320000 | 2024-05-09 3:09PM EDT | 2025-06-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250919P00320000 | 2024-05-09 3:28PM EDT | 2025-09-19 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00320000 | 2024-05-09 2:47PM EDT | 2025-12-19 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT260116P00320000 | 2024-05-07 1:13PM EDT | 2026-01-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260618P00320000 | 2024-05-07 2:50PM EDT | 2026-06-18 | 16.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00320000 | 2024-05-08 3:24PM EDT | 2026-12-18 | 19.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.