Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,34 -0,59 (-0,72%) Bitcoin EUR
56.827,11 -3.115,41 (-5,20%)
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:385.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00385000 | 2024-04-30 3:53PM EDT | 2024-05-03 | 8.30 | 7.30 | 8.60 | -7.35 | -46.96% | 135 | 170 | 38.32% |
| MSFT240510C00385000 | 2024-04-30 3:58PM EDT | 2024-05-10 | 9.95 | 9.65 | 9.95 | -8.80 | -46.93% | 94 | 94 | 28.30% |
| MSFT240517C00385000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 11.80 | 11.15 | 11.45 | -6.57 | -35.76% | 41 | 1,425 | 26.59% |
| MSFT240524C00385000 | 2024-04-30 2:52PM EDT | 2024-05-24 | 15.30 | 12.75 | 13.15 | -5.70 | -27.14% | 10 | 155 | 26.84% |
| MSFT240531C00385000 | 2024-04-30 3:17PM EDT | 2024-05-31 | 16.37 | 13.75 | 14.15 | -5.43 | -24.91% | 25 | 40 | 25.93% |
| MSFT240607C00385000 | 2024-04-29 11:19AM EDT | 2024-06-07 | 16.40 | 14.50 | 15.70 | -6.15 | -27.27% | 5 | 3 | 26.59% |
| MSFT240621C00385000 | 2024-04-30 3:58PM EDT | 2024-06-21 | 18.05 | 17.25 | 17.60 | -6.66 | -26.95% | 80 | 2,665 | 26.07% |
| MSFT240719C00385000 | 2024-04-30 3:08PM EDT | 2024-07-19 | 23.00 | 21.15 | 21.50 | -5.82 | -20.19% | 20 | 549 | 26.48% |
| MSFT240816C00385000 | 2024-04-29 12:59PM EDT | 2024-08-16 | 33.69 | 26.10 | 26.50 | 0.00 | - | 4 | 195 | 28.78% |
| MSFT240920C00385000 | 2024-04-30 3:39PM EDT | 2024-09-20 | 32.25 | 29.70 | 30.20 | -5.52 | -14.61% | 2 | 1,107 | 28.87% |
| MSFT241018C00385000 | 2024-04-30 1:04PM EDT | 2024-10-18 | 36.50 | 32.70 | 33.50 | -3.60 | -8.98% | 7 | 76 | 29.55% |
| MSFT241115C00385000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 50.75 | 35.40 | 38.10 | 0.00 | - | 4 | 84 | 31.46% |
| MSFT241220C00385000 | 2024-04-30 3:59PM EDT | 2024-12-20 | 40.20 | 38.70 | 40.90 | -6.90 | -14.65% | 1 | 455 | 31.30% |
| MSFT250117C00385000 | 2024-04-30 3:57PM EDT | 2025-01-17 | 43.20 | 41.75 | 43.35 | -6.65 | -13.34% | 48 | 1,217 | 31.47% |
| MSFT250620C00385000 | 2024-04-30 3:52PM EDT | 2025-06-20 | 57.50 | 54.90 | 56.90 | -11.31 | -16.44% | 6 | 369 | 33.30% |
| MSFT251219C00385000 | 2024-04-25 12:25PM EDT | 2025-12-19 | 72.10 | 66.00 | 69.95 | 0.00 | - | 1 | 444 | 34.51% |
| MSFT260116C00385000 | 2024-04-29 9:30AM EDT | 2026-01-16 | 81.00 | 67.50 | 71.95 | 0.00 | - | 1 | 153 | 34.75% |
| MSFT260618C00385000 | 2024-04-25 10:24AM EDT | 2026-06-18 | 83.05 | 76.50 | 80.70 | 0.00 | - | 2 | 18 | 35.14% |
| MSFT261218C00385000 | 2024-04-30 3:54PM EDT | 2026-12-18 | 90.00 | 86.00 | 90.05 | -9.90 | -9.91% | 2 | 531 | 35.49% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00385000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 2.81 | 2.75 | 2.90 | +2.37 | +538.64% | 6,517 | 2,142 | 29.41% |
| MSFT240510P00385000 | 2024-04-30 3:52PM EDT | 2024-05-10 | 4.65 | 4.65 | 4.85 | +3.36 | +260.47% | 629 | 2,074 | 25.35% |
| MSFT240517P00385000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 6.15 | 6.35 | 6.60 | +3.69 | +150.00% | 639 | 5,802 | 25.06% |
| MSFT240524P00385000 | 2024-04-30 3:59PM EDT | 2024-05-24 | 7.57 | 7.60 | 7.85 | +4.22 | +125.97% | 98 | 623 | 24.41% |
| MSFT240531P00385000 | 2024-04-30 3:59PM EDT | 2024-05-31 | 8.35 | 8.25 | 8.60 | +4.25 | +103.66% | 176 | 1,495 | 23.24% |
| MSFT240607P00385000 | 2024-04-30 3:54PM EDT | 2024-06-07 | 8.10 | 8.30 | 9.75 | +3.16 | +63.97% | 38 | 111 | 23.36% |
| MSFT240621P00385000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 10.70 | 10.65 | 10.90 | +4.70 | +78.33% | 297 | 4,049 | 22.01% |
| MSFT240719P00385000 | 2024-04-30 3:58PM EDT | 2024-07-19 | 12.62 | 12.95 | 13.25 | +4.17 | +49.35% | 123 | 2,199 | 21.07% |
| MSFT240816P00385000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 16.65 | 16.50 | 16.80 | +4.59 | +38.06% | 113 | 825 | 22.40% |
| MSFT240920P00385000 | 2024-04-30 3:15PM EDT | 2024-09-20 | 16.70 | 18.60 | 18.95 | +2.45 | +17.19% | 64 | 1,814 | 21.72% |
| MSFT241018P00385000 | 2024-04-30 2:12PM EDT | 2024-10-18 | 17.75 | 20.20 | 20.60 | +2.10 | +13.42% | 6 | 519 | 21.44% |
| MSFT241115P00385000 | 2024-04-30 2:24PM EDT | 2024-11-15 | 20.60 | 22.75 | 23.25 | +4.40 | +27.16% | 18 | 201 | 22.21% |
| MSFT241220P00385000 | 2024-04-30 11:50AM EDT | 2024-12-20 | 21.73 | 24.50 | 25.05 | +0.98 | +4.72% | 49 | 610 | 21.95% |
| MSFT250117P00385000 | 2024-04-30 12:43PM EDT | 2025-01-17 | 23.47 | 25.60 | 26.20 | +4.67 | +24.84% | 1 | 1,206 | 21.64% |
| MSFT250620P00385000 | 2024-04-25 10:09AM EDT | 2025-06-20 | 33.32 | 30.90 | 33.80 | 0.00 | - | 1 | 107 | 21.82% |
| MSFT251219P00385000 | 2024-04-29 12:34PM EDT | 2025-12-19 | 34.85 | 37.90 | 41.00 | 0.00 | - | 1 | 133 | 21.89% |
| MSFT260116P00385000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 38.95 | 37.45 | 40.90 | 0.00 | - | 13 | 573 | 21.34% |
| MSFT260618P00385000 | 2024-04-30 2:51PM EDT | 2026-06-18 | 42.05 | 41.80 | 45.10 | +6.63 | +18.72% | 1 | 47 | 21.02% |
| MSFT261218P00385000 | 2024-04-30 12:23PM EDT | 2026-12-18 | 44.49 | 45.60 | 49.50 | +0.97 | +2.23% | 2 | 28 | 20.70% |
© 2024 Yahoo. Tutti i diritti riservati.