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
59.265,03 +810,34 (+1,39%)
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:365.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00365000 | 2024-05-03 2:00PM EDT | 2024-05-10 | 41.65 | 41.25 | 43.50 | +14.12 | +51.29% | 4 | 37 | 54.59% |
| MSFT240517C00365000 | 2024-05-03 11:47AM EDT | 2024-05-17 | 42.10 | 41.75 | 43.65 | +9.82 | +30.42% | 14 | 758 | 48.04% |
| MSFT240524C00365000 | 2024-04-30 1:56PM EDT | 2024-05-24 | 32.94 | 41.80 | 43.55 | 0.00 | - | 21 | 212 | 38.15% |
| MSFT240531C00365000 | 2024-05-03 10:15AM EDT | 2024-05-31 | 41.25 | 42.15 | 44.05 | +7.51 | +22.26% | 1 | 11 | 35.20% |
| MSFT240607C00365000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 36.00 | 42.90 | 44.85 | 0.00 | - | 2 | 11 | 34.42% |
| MSFT240621C00365000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 45.01 | 44.60 | 45.90 | +8.01 | +21.65% | 24 | 3,825 | 32.01% |
| MSFT240719C00365000 | 2024-04-30 12:32PM EDT | 2024-07-19 | 40.00 | 47.35 | 48.70 | 0.00 | - | 1 | 157 | 31.13% |
| MSFT240816C00365000 | 2024-05-03 3:08PM EDT | 2024-08-16 | 51.55 | 50.95 | 51.90 | +3.85 | +8.07% | 8 | 278 | 31.60% |
| MSFT240920C00365000 | 2024-05-01 3:57PM EDT | 2024-09-20 | 46.56 | 52.75 | 55.10 | 0.00 | - | 14 | 998 | 31.38% |
| MSFT241018C00365000 | 2024-04-25 12:17PM EDT | 2024-10-18 | 50.37 | 57.00 | 58.05 | 0.00 | - | 3 | 158 | 31.91% |
| MSFT241115C00365000 | 2024-05-02 11:12AM EDT | 2024-11-15 | 54.54 | 60.50 | 61.45 | 0.00 | - | 6 | 128 | 32.94% |
| MSFT241220C00365000 | 2024-05-03 3:10PM EDT | 2024-12-20 | 63.71 | 63.15 | 64.30 | +6.85 | +12.05% | 11 | 962 | 32.91% |
| MSFT250117C00365000 | 2024-04-30 1:11PM EDT | 2025-01-17 | 59.30 | 65.55 | 67.00 | 0.00 | - | 1 | 726 | 33.35% |
| MSFT250620C00365000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 66.70 | 76.80 | 79.80 | 0.00 | - | 2 | 572 | 34.79% |
| MSFT251219C00365000 | 2024-05-02 2:16PM EDT | 2025-12-19 | 84.57 | 88.70 | 91.15 | 0.00 | - | 2 | 336 | 35.10% |
| MSFT260116C00365000 | 2024-05-03 11:41AM EDT | 2026-01-16 | 91.85 | 90.45 | 92.55 | +5.86 | +6.81% | 17 | 608 | 35.03% |
| MSFT260618C00365000 | 2024-05-03 3:46PM EDT | 2026-06-18 | 100.50 | 98.55 | 102.75 | +8.00 | +8.65% | 4 | 20 | 36.19% |
| MSFT261218C00365000 | 2024-05-01 11:02AM EDT | 2026-12-18 | 102.50 | 107.75 | 111.60 | 0.00 | - | 1 | 1,019 | 36.32% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00365000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.08 | 0.09 | 0.11 | -0.09 | -52.94% | 936 | 624 | 39.26% |
| MSFT240517P00365000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.23 | 0.19 | 0.26 | -0.25 | -52.08% | 345 | 3,896 | 30.52% |
| MSFT240524P00365000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.44 | 0.39 | 0.48 | -0.48 | -52.17% | 96 | 554 | 27.54% |
| MSFT240531P00365000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.60 | 0.53 | 0.63 | -0.71 | -54.20% | 82 | 304 | 25.05% |
| MSFT240607P00365000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 0.74 | 0.75 | 0.87 | -1.03 | -58.19% | 107 | 193 | 23.98% |
| MSFT240621P00365000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.39 | 1.36 | 1.47 | -1.28 | -47.94% | 436 | 6,611 | 22.98% |
| MSFT240719P00365000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 2.70 | 2.55 | 2.76 | -1.45 | -34.94% | 49 | 1,075 | 21.96% |
| MSFT240816P00365000 | 2024-05-03 3:26PM EDT | 2024-08-16 | 5.05 | 4.90 | 5.05 | -2.61 | -34.07% | 8 | 1,318 | 23.24% |
| MSFT240920P00365000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 6.65 | 6.50 | 6.70 | -2.35 | -26.11% | 5 | 2,880 | 22.55% |
| MSFT241018P00365000 | 2024-05-03 2:22PM EDT | 2024-10-18 | 8.00 | 7.75 | 8.00 | -2.35 | -22.71% | 29 | 608 | 22.23% |
| MSFT241115P00365000 | 2024-04-30 10:44AM EDT | 2024-11-15 | 12.63 | 9.90 | 10.15 | 0.00 | - | 4 | 514 | 22.99% |
| MSFT241220P00365000 | 2024-05-03 3:20PM EDT | 2024-12-20 | 11.85 | 11.45 | 11.90 | -3.30 | -21.78% | 2 | 5,473 | 22.91% |
| MSFT250117P00365000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 12.90 | 12.45 | 12.90 | -3.45 | -21.10% | 6 | 1,104 | 22.56% |
| MSFT250620P00365000 | 2024-05-03 2:55PM EDT | 2025-06-20 | 19.50 | 18.70 | 19.50 | -2.93 | -13.06% | 41 | 2,296 | 22.48% |
| MSFT251219P00365000 | 2024-04-29 12:08PM EDT | 2025-12-19 | 27.35 | 24.20 | 25.75 | 0.00 | - | 81 | 248 | 22.23% |
| MSFT260116P00365000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 25.85 | 25.40 | 26.30 | -5.25 | -16.88% | 4 | 609 | 22.02% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 22.04% |
| MSFT261218P00365000 | 2024-04-29 11:28AM EDT | 2026-12-18 | 36.00 | 33.15 | 36.15 | 0.00 | - | 1 | 218 | 22.00% |
© 2024 Yahoo. Tutti i diritti riservati.