Italia markets open in 1 hour 42 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.434,14 +1.924,79 (+3,60%) CMC Crypto 200
1.283,08 +12,34 (+0,97%)
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:350.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00350000 | 2024-05-02 10:21AM EDT | 2024-05-03 | 46.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00350000 | 2024-05-02 10:21AM EDT | 2024-05-10 | 46.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00350000 | 2024-05-02 11:29AM EDT | 2024-05-17 | 47.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240524C00350000 | 2024-05-01 10:24AM EDT | 2024-05-24 | 43.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00350000 | 2024-05-01 2:38PM EDT | 2024-05-31 | 48.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00350000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 51.22 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240719C00350000 | 2024-05-02 10:06AM EDT | 2024-07-19 | 52.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00350000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 53.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240920C00350000 | 2024-05-02 1:41PM EDT | 2024-09-20 | 58.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00350000 | 2024-05-01 9:49AM EDT | 2024-10-18 | 57.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00350000 | 2024-05-01 11:48AM EDT | 2024-11-15 | 63.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00350000 | 2024-05-02 1:57PM EDT | 2024-12-20 | 67.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00350000 | 2024-05-02 2:22PM EDT | 2025-01-17 | 70.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT250321C00350000 | 2024-04-30 3:59PM EDT | 2025-03-21 | 70.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250620C00350000 | 2024-05-02 2:48PM EDT | 2025-06-20 | 82.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT250919C00350000 | 2024-04-29 3:08PM EDT | 2025-09-19 | 90.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219C00350000 | 2024-05-02 1:49PM EDT | 2025-12-19 | 91.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT260116C00350000 | 2024-05-01 3:19PM EDT | 2026-01-16 | 98.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT260618C00350000 | 2024-05-02 3:31PM EDT | 2026-06-18 | 102.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00350000 | 2024-05-01 3:04PM EDT | 2026-12-18 | 115.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00350000 | 2024-05-02 1:40PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240510P00350000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| MSFT240517P00350000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| MSFT240524P00350000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| MSFT240531P00350000 | 2024-05-02 3:30PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MSFT240607P00350000 | 2024-05-02 1:03PM EDT | 2024-06-07 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240621P00350000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| MSFT240719P00350000 | 2024-05-02 3:42PM EDT | 2024-07-19 | 2.33 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| MSFT240816P00350000 | 2024-05-02 3:53PM EDT | 2024-08-16 | 4.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT240920P00350000 | 2024-05-02 1:36PM EDT | 2024-09-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT241018P00350000 | 2024-05-02 3:51PM EDT | 2024-10-18 | 7.07 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| MSFT241115P00350000 | 2024-05-01 3:51PM EDT | 2024-11-15 | 9.55 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 3.13% |
| MSFT241220P00350000 | 2024-05-02 3:19PM EDT | 2024-12-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT250117P00350000 | 2024-05-02 3:07PM EDT | 2025-01-17 | 11.55 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| MSFT250321P00350000 | 2024-05-02 3:34PM EDT | 2025-03-21 | 14.25 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 3.13% |
| MSFT250620P00350000 | 2024-05-02 2:04PM EDT | 2025-06-20 | 17.90 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 3.13% |
| MSFT250919P00350000 | 2024-05-02 1:55PM EDT | 2025-09-19 | 20.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT251219P00350000 | 2024-04-29 3:02PM EDT | 2025-12-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116P00350000 | 2024-04-29 10:03AM EDT | 2026-01-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260618P00350000 | 2024-05-02 11:55AM EDT | 2026-06-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218P00350000 | 2024-05-02 12:30PM EDT | 2026-12-18 | 32.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.