Italia markets close in 6 hours 48 minutes
FTSE MIB
34.296,65 -373,41 (-1,08%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
73,19 -1,03 (-1,39%) Bitcoin EUR
63.470,22 -229,53 (-0,36%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:380.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00380000 | 2024-06-03 3:58PM EDT | 2024-06-07 | 33.59 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240614C00380000 | 2024-06-03 3:34PM EDT | 2024-06-14 | 33.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240621C00380000 | 2024-06-03 3:54PM EDT | 2024-06-21 | 34.17 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSFT240628C00380000 | 2024-06-03 10:50AM EDT | 2024-06-28 | 35.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240705C00380000 | 2024-06-03 11:00AM EDT | 2024-07-05 | 36.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240712C00380000 | 2024-05-31 1:40PM EDT | 2024-07-12 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00380000 | 2024-06-03 2:12PM EDT | 2024-07-19 | 37.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240816C00380000 | 2024-06-03 2:51PM EDT | 2024-08-16 | 40.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920C00380000 | 2024-06-03 3:22PM EDT | 2024-09-20 | 44.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241018C00380000 | 2024-06-03 11:38AM EDT | 2024-10-18 | 48.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241115C00380000 | 2024-05-30 3:57PM EDT | 2024-11-15 | 55.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00380000 | 2024-06-03 1:20PM EDT | 2024-12-20 | 53.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT250117C00380000 | 2024-06-03 1:32PM EDT | 2025-01-17 | 57.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT250321C00380000 | 2024-06-03 2:13PM EDT | 2025-03-21 | 62.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MSFT250620C00380000 | 2024-06-03 12:20PM EDT | 2025-06-20 | 68.69 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| MSFT250919C00380000 | 2024-05-30 9:35AM EDT | 2025-09-19 | 84.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00380000 | 2024-05-31 12:39PM EDT | 2025-12-19 | 77.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00380000 | 2024-05-31 12:39PM EDT | 2026-01-16 | 80.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00380000 | 2024-05-31 11:49AM EDT | 2026-06-18 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00380000 | 2024-06-03 3:34PM EDT | 2026-12-18 | 103.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00380000 | 2024-06-03 3:55PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,160 | 0 | 12.50% |
| MSFT240614P00380000 | 2024-06-03 3:22PM EDT | 2024-06-14 | 0.46 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 12.50% |
| MSFT240621P00380000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| MSFT240628P00380000 | 2024-06-03 3:59PM EDT | 2024-06-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 6.25% |
| MSFT240705P00380000 | 2024-06-03 3:31PM EDT | 2024-07-05 | 1.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MSFT240712P00380000 | 2024-06-03 3:16PM EDT | 2024-07-12 | 1.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT240719P00380000 | 2024-06-03 3:53PM EDT | 2024-07-19 | 2.19 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| MSFT240816P00380000 | 2024-06-03 3:59PM EDT | 2024-08-16 | 4.91 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MSFT240920P00380000 | 2024-06-03 3:03PM EDT | 2024-09-20 | 7.28 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| MSFT241018P00380000 | 2024-06-03 3:55PM EDT | 2024-10-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| MSFT241115P00380000 | 2024-06-03 12:23PM EDT | 2024-11-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| MSFT241220P00380000 | 2024-06-03 12:20PM EDT | 2024-12-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250117P00380000 | 2024-06-03 11:28AM EDT | 2025-01-17 | 13.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT250321P00380000 | 2024-06-03 11:04AM EDT | 2025-03-21 | 17.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250620P00380000 | 2024-06-03 2:53PM EDT | 2025-06-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250919P00380000 | 2024-05-31 2:48PM EDT | 2025-09-19 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219P00380000 | 2024-06-03 3:55PM EDT | 2025-12-19 | 27.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116P00380000 | 2024-05-31 3:49PM EDT | 2026-01-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT260618P00380000 | 2024-05-30 11:38AM EDT | 2026-06-18 | 30.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| MSFT261218P00380000 | 2024-05-29 10:25AM EDT | 2026-12-18 | 32.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.