Italia markets closed
Dow Jones
39.889,01 +330,90 (+0,84%) Nasdaq
16.741,14 +229,96 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.894,38 +4.295,16 (+7,59%) CMC Crypto 200
1.390,55 +122,61 (+9,67%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:44PM EDT. Mercato aperto.
Prezzo d'esercizio:370.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00370000 | 2024-05-15 3:24PM EDT | 2024-05-17 | 53.74 | 53.05 | 54.20 | +7.09 | +15.20% | 11 | 142 | 74.51% |
| MSFT240524C00370000 | 2024-05-15 3:24PM EDT | 2024-05-24 | 54.31 | 53.85 | 55.05 | +7.16 | +15.19% | 2 | 150 | 54.44% |
| MSFT240531C00370000 | 2024-05-14 3:30PM EDT | 2024-05-31 | 47.50 | 53.75 | 55.55 | 0.00 | - | 2 | 19 | 49.95% |
| MSFT240607C00370000 | 2024-05-10 2:24PM EDT | 2024-06-07 | 45.89 | 54.75 | 55.75 | 0.00 | - | 2 | 12 | 43.10% |
| MSFT240614C00370000 | 2024-05-07 3:24PM EDT | 2024-06-14 | 42.53 | 55.40 | 56.75 | 0.00 | - | - | 5 | 42.16% |
| MSFT240621C00370000 | 2024-05-15 3:20PM EDT | 2024-06-21 | 56.50 | 55.60 | 56.70 | +7.73 | +15.85% | 13 | 1,476 | 37.90% |
| MSFT240628C00370000 | 2024-05-15 12:09PM EDT | 2024-06-28 | 54.29 | 55.65 | 57.85 | +4.57 | +9.19% | 1 | 2 | 38.43% |
| MSFT240719C00370000 | 2024-05-15 9:35AM EDT | 2024-07-19 | 55.00 | 58.35 | 58.85 | +3.20 | +6.18% | 1 | 485 | 34.10% |
| MSFT240816C00370000 | 2024-05-15 11:49AM EDT | 2024-08-16 | 59.65 | 60.65 | 61.70 | +5.02 | +9.19% | 1 | 546 | 33.72% |
| MSFT240920C00370000 | 2024-05-15 11:22AM EDT | 2024-09-20 | 62.14 | 63.65 | 64.45 | +4.34 | +7.51% | 53 | 960 | 32.65% |
| MSFT241018C00370000 | 2024-05-15 12:55PM EDT | 2024-10-18 | 65.05 | 66.65 | 67.05 | +7.25 | +12.54% | 1 | 122 | 32.73% |
| MSFT241115C00370000 | 2024-05-01 9:35AM EDT | 2024-11-15 | 47.14 | 70.35 | 70.85 | 0.00 | - | 1 | 130 | 34.20% |
| MSFT241220C00370000 | 2024-05-15 1:27PM EDT | 2024-12-20 | 72.20 | 72.50 | 73.35 | +5.05 | +7.52% | 2 | 869 | 33.73% |
| MSFT250117C00370000 | 2024-05-15 1:24PM EDT | 2025-01-17 | 74.52 | 75.25 | 75.80 | +5.44 | +7.87% | 13 | 1,801 | 33.91% |
| MSFT250321C00370000 | 2024-05-15 10:19AM EDT | 2025-03-21 | 77.15 | 80.25 | 81.20 | +3.80 | +5.18% | 1 | 74 | 34.43% |
| MSFT250620C00370000 | 2024-05-13 3:57PM EDT | 2025-06-20 | 79.14 | 86.95 | 87.95 | 0.00 | - | 30 | 796 | 34.75% |
| MSFT250919C00370000 | 2024-05-15 12:42PM EDT | 2025-09-19 | 91.85 | 92.80 | 94.25 | +4.44 | +5.08% | 1 | 91 | 35.10% |
| MSFT251219C00370000 | 2024-05-14 9:57AM EDT | 2025-12-19 | 90.10 | 99.05 | 100.75 | 0.00 | - | 4 | 533 | 35.74% |
| MSFT260116C00370000 | 2024-05-14 10:08AM EDT | 2026-01-16 | 93.67 | 100.70 | 102.95 | 0.00 | - | 2 | 322 | 36.07% |
| MSFT260618C00370000 | 2024-05-14 1:34PM EDT | 2026-06-18 | 101.70 | 109.15 | 111.15 | 0.00 | - | 1 | 56 | 36.10% |
| MSFT261218C00370000 | 2024-05-14 2:28PM EDT | 2026-12-18 | 112.52 | 117.25 | 120.05 | 0.00 | - | 4 | 1,318 | 36.17% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00370000 | 2024-05-15 2:39PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 289 | 11,552 | 54.69% |
| MSFT240524P00370000 | 2024-05-15 2:47PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 356 | 1,556 | 36.62% |
| MSFT240531P00370000 | 2024-05-15 2:47PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.17 | -0.08 | -32.00% | 36 | 582 | 29.88% |
| MSFT240607P00370000 | 2024-05-15 1:40PM EDT | 2024-06-07 | 0.24 | 0.22 | 0.25 | -0.11 | -31.43% | 21 | 1,100 | 26.71% |
| MSFT240614P00370000 | 2024-05-15 1:38PM EDT | 2024-06-14 | 0.32 | 0.30 | 0.35 | -0.14 | -30.43% | 185 | 334 | 24.85% |
| MSFT240621P00370000 | 2024-05-15 3:14PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.43 | -0.20 | -33.33% | 982 | 4,877 | 23.28% |
| MSFT240628P00370000 | 2024-05-15 3:22PM EDT | 2024-06-28 | 0.53 | 0.43 | 0.63 | -0.23 | -30.26% | 24 | 19 | 23.00% |
| MSFT240719P00370000 | 2024-05-15 3:17PM EDT | 2024-07-19 | 0.94 | 0.93 | 0.97 | -0.57 | -37.75% | 191 | 2,941 | 20.80% |
| MSFT240816P00370000 | 2024-05-15 3:15PM EDT | 2024-08-16 | 2.48 | 2.45 | 2.52 | -0.96 | -27.91% | 4,101 | 2,276 | 22.21% |
| MSFT240920P00370000 | 2024-05-15 2:19PM EDT | 2024-09-20 | 3.75 | 3.70 | 3.85 | -1.20 | -24.24% | 81 | 1,677 | 21.62% |
| MSFT241018P00370000 | 2024-05-15 1:32PM EDT | 2024-10-18 | 5.00 | 4.80 | 4.95 | -1.40 | -21.88% | 14 | 705 | 21.36% |
| MSFT241115P00370000 | 2024-05-15 2:35PM EDT | 2024-11-15 | 7.20 | 6.90 | 7.15 | -1.89 | -20.79% | 3 | 379 | 22.61% |
| MSFT241220P00370000 | 2024-05-15 1:15PM EDT | 2024-12-20 | 8.70 | 8.45 | 8.60 | -1.35 | -13.43% | 17 | 698 | 22.38% |
| MSFT250117P00370000 | 2024-05-15 3:13PM EDT | 2025-01-17 | 9.60 | 9.50 | 9.65 | -2.00 | -17.24% | 31 | 3,047 | 22.16% |
| MSFT250321P00370000 | 2024-05-15 1:52PM EDT | 2025-03-21 | 12.44 | 12.10 | 12.95 | -1.61 | -11.46% | 3 | 1,763 | 22.67% |
| MSFT250620P00370000 | 2024-05-14 1:22PM EDT | 2025-06-20 | 16.60 | 15.60 | 15.95 | -1.70 | -9.29% | 1 | 845 | 22.14% |
| MSFT250919P00370000 | 2024-05-15 1:41PM EDT | 2025-09-19 | 19.27 | 18.65 | 20.20 | -1.88 | -8.89% | 2 | 42 | 22.70% |
| MSFT251219P00370000 | 2024-05-13 12:33PM EDT | 2025-12-19 | 24.45 | 21.75 | 22.50 | 0.00 | - | 1 | 44 | 22.18% |
| MSFT260116P00370000 | 2024-05-15 3:09PM EDT | 2026-01-16 | 22.67 | 22.40 | 22.90 | -2.23 | -8.96% | 4 | 1,590 | 21.88% |
| MSFT260618P00370000 | 2024-04-22 1:34PM EDT | 2026-06-18 | 36.11 | 26.35 | 28.05 | 0.00 | - | 2 | 4 | 22.10% |
| MSFT261218P00370000 | 2024-05-15 11:13AM EDT | 2026-12-18 | 31.67 | 29.85 | 32.20 | -7.60 | -19.35% | 30 | 87 | 21.65% |
© 2024 Yahoo. Tutti i diritti riservati.