Italia markets open in 2 hours 51 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.686,01 -774,07 (-2,01%) EUR/USD
1,0708 +0,0007 (+0,06%) Bitcoin EUR
59.951,43 -2.293,18 (-3,68%) CMC Crypto 200
1.390,42 -33,68 (-2,37%)
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:330.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00330000 | 2024-04-23 2:32PM EDT | 2024-04-26 | 77.54 | 78.60 | 80.15 | 0.00 | - | 2 | 8 | 143.75% |
| MSFT240503C00330000 | 2024-04-24 11:42AM EDT | 2024-05-03 | 78.85 | 78.45 | 80.80 | -3.15 | -3.84% | 8 | 13 | 74.61% |
| MSFT240510C00330000 | 2024-04-19 1:06PM EDT | 2024-05-10 | 71.16 | 79.30 | 81.15 | 0.00 | - | 1 | 1 | 64.33% |
| MSFT240517C00330000 | 2024-04-23 12:02PM EDT | 2024-05-17 | 78.05 | 79.80 | 81.45 | 0.00 | - | 1 | 306 | 57.24% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 2024-05-24 | 88.51 | 80.25 | 81.70 | 0.00 | - | - | 15 | 52.54% |
| MSFT240531C00330000 | 2024-04-19 3:06PM EDT | 2024-05-31 | 71.71 | 80.15 | 82.00 | 0.00 | - | 1 | 1 | 52.78% |
| MSFT240621C00330000 | 2024-04-23 2:51PM EDT | 2024-06-21 | 81.10 | 80.85 | 83.65 | 0.00 | - | 3 | 2,359 | 47.96% |
| MSFT240719C00330000 | 2024-04-22 9:41AM EDT | 2024-07-19 | 78.61 | 83.00 | 86.60 | 0.00 | - | 10 | 76 | 46.48% |
| MSFT240816C00330000 | 2024-04-24 12:17PM EDT | 2024-08-16 | 85.33 | 86.35 | 87.80 | +7.23 | +9.26% | 19 | 86 | 42.63% |
| MSFT240920C00330000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 80.10 | 88.65 | 90.00 | 0.00 | - | 1 | 157 | 40.72% |
| MSFT241018C00330000 | 2024-04-24 3:42PM EDT | 2024-10-18 | 91.05 | 91.05 | 91.85 | +6.75 | +8.01% | 4 | 31 | 39.88% |
| MSFT241115C00330000 | 2024-03-12 10:23AM EDT | 2024-11-15 | 98.25 | 107.90 | 109.00 | 0.00 | - | 2 | 34 | 55.76% |
| MSFT241220C00330000 | 2024-04-23 9:48AM EDT | 2024-12-20 | 92.58 | 94.75 | 96.85 | 0.00 | - | 2 | 524 | 39.75% |
| MSFT250117C00330000 | 2024-04-22 1:49PM EDT | 2025-01-17 | 91.00 | 97.60 | 98.90 | 0.00 | - | 3 | 1,868 | 39.65% |
| MSFT250321C00330000 | 2024-04-23 2:36PM EDT | 2025-03-21 | 102.06 | 101.25 | 103.10 | +1.52 | +1.51% | 1 | 8 | 39.34% |
| MSFT250620C00330000 | 2024-04-24 3:32PM EDT | 2025-06-20 | 107.60 | 105.50 | 108.70 | +2.60 | +2.48% | 444 | 611 | 39.04% |
| MSFT250919C00330000 | 2024-04-09 11:35AM EDT | 2025-09-19 | 125.21 | 112.45 | 114.35 | 0.00 | - | - | 11 | 39.15% |
| MSFT251219C00330000 | 2024-04-19 12:12PM EDT | 2025-12-19 | 109.65 | 115.85 | 119.55 | 0.00 | - | 6 | 387 | 39.22% |
| MSFT260116C00330000 | 2024-04-19 9:47AM EDT | 2026-01-16 | 116.80 | 118.60 | 120.50 | 0.00 | - | 1 | 246 | 38.89% |
| MSFT260618C00330000 | 2024-03-20 2:33PM EDT | 2026-06-18 | 139.22 | 117.55 | 121.15 | 0.00 | - | 5 | 50 | 35.23% |
| MSFT261218C00330000 | 2024-04-23 10:20AM EDT | 2026-12-18 | 132.79 | 134.15 | 137.00 | 0.00 | - | 1 | 114 | 39.15% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00330000 | 2024-04-24 1:00PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 24 | 371 | 108.59% |
| MSFT240503P00330000 | 2024-04-24 2:37PM EDT | 2024-05-03 | 0.14 | 0.11 | 0.16 | -0.05 | -26.32% | 3 | 111 | 60.06% |
| MSFT240510P00330000 | 2024-04-24 2:44PM EDT | 2024-05-10 | 0.27 | 0.26 | 0.32 | -0.04 | -12.90% | 6 | 54 | 50.15% |
| MSFT240517P00330000 | 2024-04-24 10:25AM EDT | 2024-05-17 | 0.48 | 0.43 | 0.49 | -0.01 | -2.04% | 4 | 1,709 | 45.56% |
| MSFT240524P00330000 | 2024-04-24 1:44PM EDT | 2024-05-24 | 0.63 | 0.56 | 0.65 | -0.59 | -48.36% | 6 | 73 | 41.92% |
| MSFT240531P00330000 | 2024-04-24 9:43AM EDT | 2024-05-31 | 0.60 | 0.68 | 0.81 | -0.17 | -22.08% | 1 | 33 | 39.33% |
| MSFT240621P00330000 | 2024-04-24 2:08PM EDT | 2024-06-21 | 1.18 | 1.19 | 1.29 | -0.12 | -9.23% | 13 | 3,632 | 34.55% |
| MSFT240719P00330000 | 2024-04-23 1:10PM EDT | 2024-07-19 | 1.84 | 1.80 | 2.10 | 0.00 | - | 4 | 336 | 31.75% |
| MSFT240816P00330000 | 2024-04-23 12:14PM EDT | 2024-08-16 | 2.81 | 2.97 | 3.55 | -0.15 | -5.07% | 1 | 368 | 31.70% |
| MSFT240920P00330000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 3.91 | 3.85 | 4.00 | -0.28 | -6.68% | 85 | 3,012 | 28.71% |
| MSFT241018P00330000 | 2024-04-24 3:10PM EDT | 2024-10-18 | 4.73 | 4.55 | 4.75 | -1.32 | -21.82% | 82 | 217 | 27.76% |
| MSFT241115P00330000 | 2024-04-24 2:00PM EDT | 2024-11-15 | 5.85 | 5.90 | 6.15 | -1.78 | -23.33% | 12 | 384 | 28.05% |
| MSFT241220P00330000 | 2024-04-24 2:18PM EDT | 2024-12-20 | 7.00 | 6.90 | 7.10 | -1.10 | -13.58% | 3 | 1,038 | 27.25% |
| MSFT250117P00330000 | 2024-04-24 12:10PM EDT | 2025-01-17 | 7.95 | 7.55 | 8.10 | +0.20 | +2.58% | 18 | 2,761 | 27.04% |
| MSFT250321P00330000 | 2024-04-24 2:51PM EDT | 2025-03-21 | 9.72 | 9.50 | 9.90 | -0.23 | -2.31% | 1 | 1,122 | 26.27% |
| MSFT250620P00330000 | 2024-04-22 11:13AM EDT | 2025-06-20 | 15.00 | 12.00 | 13.05 | 0.00 | - | 4 | 995 | 26.07% |
| MSFT250919P00330000 | 2024-04-23 3:30PM EDT | 2025-09-19 | 14.95 | 14.25 | 14.70 | 0.00 | - | 10 | 98 | 24.91% |
| MSFT251219P00330000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 17.00 | 16.65 | 17.10 | +1.55 | +10.03% | 50 | 636 | 24.61% |
| MSFT260116P00330000 | 2024-04-24 1:30PM EDT | 2026-01-16 | 17.55 | 17.10 | 17.70 | -2.80 | -13.76% | 32 | 443 | 24.46% |
| MSFT260618P00330000 | 2024-04-19 10:01AM EDT | 2026-06-18 | 21.35 | 20.65 | 22.00 | 0.00 | - | 19 | 56 | 24.43% |
| MSFT261218P00330000 | 2024-04-19 12:29PM EDT | 2026-12-18 | 27.10 | 23.30 | 25.65 | 0.00 | - | 1 | 23 | 23.84% |
© 2024 Yahoo. Tutti i diritti riservati.