Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0757 -0,0016 (-0,15%) Bitcoin EUR
58.688,52 -382,11 (-0,65%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
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:325.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00325000 | 2024-05-06 3:00PM EDT | 2024-05-10 | 87.20 | 83.35 | 86.50 | 0.00 | - | 3 | 16 | 119.63% |
| MSFT240517C00325000 | 2024-05-06 3:29PM EDT | 2024-05-17 | 87.53 | 83.80 | 86.00 | 0.00 | - | 4 | 120 | 71.58% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 2024-05-31 | 76.95 | 83.85 | 85.95 | 0.00 | - | 1 | 1 | 58.51% |
| MSFT240614C00325000 | 2024-05-02 1:33PM EDT | 2024-06-14 | 74.45 | 84.95 | 87.20 | 0.00 | - | - | 1 | 53.89% |
| MSFT240621C00325000 | 2024-05-07 3:28PM EDT | 2024-06-21 | 86.99 | 85.45 | 88.50 | -2.12 | -2.38% | 19 | 1,421 | 55.08% |
| MSFT240719C00325000 | 2024-05-03 9:47AM EDT | 2024-07-19 | 84.89 | 87.25 | 90.00 | 0.00 | - | 1 | 78 | 47.75% |
| MSFT240816C00325000 | 2024-05-01 9:38AM EDT | 2024-08-16 | 74.95 | 88.20 | 92.00 | 0.00 | - | 1 | 38 | 45.07% |
| MSFT240920C00325000 | 2024-04-26 10:18AM EDT | 2024-09-20 | 93.86 | 89.75 | 92.55 | 0.00 | - | 17 | 263 | 39.87% |
| MSFT241018C00325000 | 2024-04-30 12:17PM EDT | 2024-10-18 | 83.50 | 91.75 | 94.60 | 0.00 | - | 1 | 49 | 39.51% |
| MSFT241115C00325000 | 2024-04-26 11:44AM EDT | 2024-11-15 | 98.00 | 94.65 | 98.50 | 0.00 | - | 1 | 25 | 41.71% |
| MSFT241220C00325000 | 2024-05-03 10:10AM EDT | 2024-12-20 | 94.17 | 96.35 | 99.90 | 0.00 | - | 2 | 479 | 40.00% |
| MSFT250117C00325000 | 2024-04-30 10:27AM EDT | 2025-01-17 | 91.90 | 99.35 | 100.60 | 0.00 | - | 2 | 1,023 | 38.50% |
| MSFT250620C00325000 | 2024-05-03 3:52PM EDT | 2025-06-20 | 110.90 | 108.15 | 111.15 | +3.60 | +3.36% | 2 | 527 | 38.91% |
| MSFT251219C00325000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 106.50 | 117.35 | 120.65 | 0.00 | - | 4 | 451 | 38.38% |
| MSFT260116C00325000 | 2024-05-07 11:04AM EDT | 2026-01-16 | 123.12 | 118.50 | 123.00 | +4.18 | +3.51% | 10 | 132 | 38.93% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 35.42% |
| MSFT261218C00325000 | 2024-04-25 12:49PM EDT | 2026-12-18 | 126.85 | 133.55 | 137.60 | 0.00 | - | 2 | 35 | 38.36% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00325000 | 2024-05-06 11:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 113 | 73.44% |
| MSFT240517P00325000 | 2024-05-07 1:36PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 4 | 6,179 | 51.37% |
| MSFT240524P00325000 | 2024-05-07 3:48PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 1 | 56 | 41.02% |
| MSFT240531P00325000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.07 | 0.04 | 0.12 | -0.03 | -30.00% | 5 | 52 | 37.79% |
| MSFT240607P00325000 | 2024-05-06 12:59PM EDT | 2024-06-07 | 0.11 | 0.02 | 0.11 | -0.01 | -8.33% | 1 | 18 | 33.06% |
| MSFT240621P00325000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.21 | +0.01 | +5.26% | 67 | 2,486 | 30.03% |
| MSFT240719P00325000 | 2024-05-07 12:36PM EDT | 2024-07-19 | 0.44 | 0.42 | 0.52 | -0.11 | -20.00% | 13 | 664 | 27.25% |
| MSFT240816P00325000 | 2024-05-07 3:28PM EDT | 2024-08-16 | 1.18 | 1.13 | 1.27 | +0.01 | +0.85% | 14 | 1,978 | 27.52% |
| MSFT240920P00325000 | 2024-05-07 11:11AM EDT | 2024-09-20 | 1.73 | 1.76 | 1.92 | -0.19 | -9.90% | 1 | 1,898 | 26.04% |
| MSFT241018P00325000 | 2024-05-02 2:07PM EDT | 2024-10-18 | 3.70 | 2.38 | 2.54 | 0.00 | - | 16 | 586 | 25.42% |
| MSFT241115P00325000 | 2024-05-07 1:23PM EDT | 2024-11-15 | 3.50 | 3.65 | 3.80 | -0.57 | -14.00% | 2 | 261 | 26.21% |
| MSFT241220P00325000 | 2024-05-07 10:29AM EDT | 2024-12-20 | 4.50 | 4.55 | 4.80 | 0.00 | - | 5 | 566 | 25.84% |
| MSFT250117P00325000 | 2024-05-07 1:49PM EDT | 2025-01-17 | 5.15 | 5.10 | 5.40 | +0.10 | +1.98% | 6 | 2,015 | 25.31% |
| MSFT250620P00325000 | 2024-05-07 3:52PM EDT | 2025-06-20 | 9.67 | 8.85 | 10.05 | +0.23 | +2.44% | 13 | 781 | 24.88% |
| MSFT251219P00325000 | 2024-04-25 1:42PM EDT | 2025-12-19 | 17.95 | 13.65 | 14.45 | 0.00 | - | 27 | 538 | 24.04% |
| MSFT260116P00325000 | 2024-05-03 9:41AM EDT | 2026-01-16 | 16.00 | 13.80 | 15.60 | 0.00 | - | 3 | 245 | 24.30% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 2026-06-18 | 22.50 | 17.45 | 18.75 | 0.00 | - | 1 | 27 | 23.69% |
| MSFT261218P00325000 | 2024-05-03 2:58PM EDT | 2026-12-18 | 22.70 | 20.85 | 23.05 | 0.00 | - | 3 | 59 | 23.58% |
© 2024 Yahoo. Tutti i diritti riservati.