Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.319,43 +4.335,39 (+7,88%)
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:355.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00355000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 52.08 | 50.50 | 53.55 | +9.29 | +21.71% | 3 | 15 | 53.37% |
| MSFT240517C00355000 | 2024-04-30 1:18PM EDT | 2024-05-17 | 41.73 | 51.30 | 53.45 | 0.00 | - | 1 | 512 | 53.22% |
| MSFT240524C00355000 | 2024-04-30 2:49PM EDT | 2024-05-24 | 40.55 | 51.55 | 53.50 | 0.00 | - | 1 | 45 | 43.77% |
| MSFT240531C00355000 | 2024-05-02 2:50PM EDT | 2024-05-31 | 44.65 | 51.90 | 53.80 | 0.00 | - | 10 | 7 | 39.50% |
| MSFT240607C00355000 | 2024-04-30 10:32AM EDT | 2024-06-07 | 46.74 | 52.15 | 54.30 | 0.00 | - | 2 | 2 | 37.54% |
| MSFT240621C00355000 | 2024-05-03 11:59AM EDT | 2024-06-21 | 54.09 | 53.90 | 56.20 | +8.29 | +18.10% | 5 | 4,408 | 37.79% |
| MSFT240719C00355000 | 2024-05-03 11:59AM EDT | 2024-07-19 | 56.54 | 56.30 | 59.10 | +8.26 | +17.11% | 3 | 157 | 36.37% |
| MSFT240816C00355000 | 2024-05-01 2:50PM EDT | 2024-08-16 | 54.70 | 59.80 | 60.70 | 0.00 | - | 1 | 243 | 33.82% |
| MSFT240920C00355000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 59.40 | 62.50 | 63.60 | 0.00 | - | 27 | 379 | 33.26% |
| MSFT241018C00355000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 60.25 | 65.00 | 65.85 | 0.00 | - | 19 | 154 | 33.04% |
| MSFT241115C00355000 | 2024-05-03 12:25PM EDT | 2024-11-15 | 68.77 | 68.15 | 69.60 | +8.77 | +14.62% | 1 | 121 | 34.59% |
| MSFT241220C00355000 | 2024-05-01 9:38AM EDT | 2024-12-20 | 61.40 | 70.65 | 72.10 | 0.00 | - | 39 | 759 | 34.25% |
| MSFT250117C00355000 | 2024-04-30 3:09PM EDT | 2025-01-17 | 64.75 | 71.95 | 74.15 | 0.00 | - | 6 | 604 | 34.17% |
| MSFT250620C00355000 | 2024-05-02 2:48PM EDT | 2025-06-20 | 78.90 | 83.95 | 85.75 | 0.00 | - | 1 | 386 | 35.00% |
| MSFT251219C00355000 | 2024-05-02 1:30PM EDT | 2025-12-19 | 90.24 | 94.80 | 97.65 | 0.00 | - | 1 | 128 | 35.79% |
| MSFT260116C00355000 | 2024-05-03 11:40AM EDT | 2026-01-16 | 98.10 | 96.55 | 99.30 | +3.85 | +4.08% | 14 | 61 | 35.87% |
| MSFT260618C00355000 | 2024-03-28 2:27PM EDT | 2026-06-18 | 119.27 | 106.00 | 110.50 | 0.00 | - | 1 | 3 | 37.56% |
| MSFT261218C00355000 | 2024-05-02 1:02PM EDT | 2026-12-18 | 107.38 | 113.50 | 117.70 | 0.00 | - | 1 | 171 | 36.93% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00355000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 110 | 380 | 41.80% |
| MSFT240517P00355000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.18 | -0.08 | -34.78% | 76 | 1,499 | 33.64% |
| MSFT240524P00355000 | 2024-05-03 2:43PM EDT | 2024-05-24 | 0.25 | 0.24 | 0.33 | -0.27 | -51.92% | 64 | 291 | 30.30% |
| MSFT240531P00355000 | 2024-05-03 1:56PM EDT | 2024-05-31 | 0.35 | 0.33 | 0.44 | -0.34 | -49.28% | 10 | 128 | 27.61% |
| MSFT240607P00355000 | 2024-05-03 12:50PM EDT | 2024-06-07 | 0.51 | 0.30 | 0.58 | -0.58 | -53.21% | 18 | 127 | 26.03% |
| MSFT240621P00355000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.90 | 0.87 | 0.92 | -0.73 | -44.79% | 636 | 7,086 | 24.22% |
| MSFT240719P00355000 | 2024-05-03 12:25PM EDT | 2024-07-19 | 1.82 | 1.73 | 1.85 | -1.03 | -36.14% | 5 | 849 | 22.90% |
| MSFT240816P00355000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 3.56 | 3.55 | 3.65 | -1.51 | -29.78% | 15 | 498 | 23.99% |
| MSFT240920P00355000 | 2024-05-02 12:04PM EDT | 2024-09-20 | 7.15 | 4.90 | 5.05 | 0.00 | - | 2 | 1,168 | 23.23% |
| MSFT241018P00355000 | 2024-05-02 1:05PM EDT | 2024-10-18 | 8.55 | 5.80 | 6.20 | 0.00 | - | 14 | 533 | 22.90% |
| MSFT241115P00355000 | 2024-05-03 2:42PM EDT | 2024-11-15 | 8.15 | 7.80 | 8.10 | -2.25 | -21.63% | 29 | 242 | 23.63% |
| MSFT241220P00355000 | 2024-05-03 1:24PM EDT | 2024-12-20 | 9.80 | 9.30 | 9.65 | -1.25 | -11.31% | 14 | 617 | 23.48% |
| MSFT250117P00355000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 10.80 | 10.25 | 10.60 | -2.30 | -17.56% | 18 | 731 | 23.14% |
| MSFT250620P00355000 | 2024-05-02 1:53PM EDT | 2025-06-20 | 19.45 | 16.10 | 16.70 | 0.00 | - | 13 | 305 | 22.95% |
| MSFT251219P00355000 | 2024-04-03 12:31PM EDT | 2025-12-19 | 20.45 | 21.85 | 23.00 | 0.00 | - | 2 | 505 | 22.86% |
| MSFT260116P00355000 | 2024-04-25 1:35PM EDT | 2026-01-16 | 26.85 | 22.10 | 23.40 | 0.00 | - | 15 | 153 | 22.57% |
| MSFT260618P00355000 | 2024-04-25 2:23PM EDT | 2026-06-18 | 30.02 | 26.05 | 28.50 | 0.00 | - | 300 | 302 | 22.79% |
| MSFT261218P00355000 | 2024-04-30 1:20PM EDT | 2026-12-18 | 33.67 | 30.30 | 32.75 | 0.00 | - | 2 | 51 | 22.40% |
© 2024 Yahoo. Tutti i diritti riservati.