Italia markets close in 1 hour 36 minutes
FTSE MIB
34.823,33 +330,92 (+0,96%) Dow Jones
38.612,74 -73,58 (-0,19%) Nasdaq
16.856,69 +121,68 (+0,73%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
75,79 -1,20 (-1,56%) Bitcoin EUR
64.557,86 +1.784,39 (+2,84%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:54AM EDT. Mercato aperto.
Prezzo d'esercizio:390.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00390000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 24.00 | 24.30 | 25.85 | 0.00 | - | 75 | 202 | 50.00% |
| MSFT240614C00390000 | 2024-06-03 9:35AM EDT | 2024-06-14 | 25.95 | 25.35 | 26.70 | +6.39 | +32.67% | 7 | 38 | 36.88% |
| MSFT240621C00390000 | 2024-06-03 9:32AM EDT | 2024-06-21 | 28.15 | 26.15 | 27.55 | +5.15 | +22.39% | 1 | 4,797 | 32.63% |
| MSFT240628C00390000 | 2024-05-31 2:09PM EDT | 2024-06-28 | 21.40 | 26.70 | 28.60 | 0.00 | - | 7 | 14 | 31.17% |
| MSFT240705C00390000 | 2024-05-31 1:34PM EDT | 2024-07-05 | 22.54 | 27.75 | 29.45 | 0.00 | - | 1 | 2 | 29.90% |
| MSFT240712C00390000 | 2024-05-31 2:15PM EDT | 2024-07-12 | 23.60 | 29.20 | 31.35 | 0.00 | - | 4 | 5 | 31.49% |
| MSFT240719C00390000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 30.50 | 30.70 | 31.75 | 0.00 | - | 91 | 770 | 29.87% |
| MSFT240816C00390000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 35.40 | 35.15 | 37.05 | 0.00 | - | 75 | 598 | 31.84% |
| MSFT240920C00390000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 39.12 | 38.30 | 40.45 | 0.00 | - | 8 | 1,028 | 30.46% |
| MSFT241018C00390000 | 2024-05-31 3:28PM EDT | 2024-10-18 | 37.60 | 42.15 | 43.55 | 0.00 | - | 5 | 353 | 30.53% |
| MSFT241115C00390000 | 2024-05-28 3:38PM EDT | 2024-11-15 | 58.52 | 46.60 | 47.50 | 0.00 | - | 1 | 97 | 31.68% |
| MSFT241220C00390000 | 2024-05-31 1:41PM EDT | 2024-12-20 | 43.75 | 49.25 | 50.70 | 0.00 | - | 3 | 628 | 31.59% |
| MSFT250117C00390000 | 2024-05-31 3:27PM EDT | 2025-01-17 | 47.95 | 51.75 | 53.40 | 0.00 | - | 41 | 1,868 | 31.80% |
| MSFT250321C00390000 | 2024-05-31 3:42PM EDT | 2025-03-21 | 53.21 | 57.25 | 59.50 | 0.00 | - | 3 | 571 | 32.56% |
| MSFT250620C00390000 | 2024-05-31 3:21PM EDT | 2025-06-20 | 61.49 | 63.85 | 67.70 | 0.00 | - | 3 | 1,298 | 33.58% |
| MSFT250919C00390000 | 2024-05-31 1:26PM EDT | 2025-09-19 | 67.80 | 71.85 | 74.85 | 0.00 | - | 1 | 392 | 34.21% |
| MSFT251219C00390000 | 2024-05-30 10:52AM EDT | 2025-12-19 | 81.85 | 77.00 | 81.30 | 0.00 | - | 3 | 580 | 34.67% |
| MSFT260116C00390000 | 2024-05-31 3:45PM EDT | 2026-01-16 | 76.60 | 79.95 | 83.00 | 0.00 | - | 7 | 341 | 34.70% |
| MSFT260618C00390000 | 2024-05-17 1:08PM EDT | 2026-06-18 | 95.80 | 89.50 | 93.05 | 0.00 | - | 2 | 42 | 35.48% |
| MSFT261218C00390000 | 2024-05-31 12:02PM EDT | 2026-12-18 | 95.50 | 99.05 | 102.90 | 0.00 | - | 3 | 569 | 35.82% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00390000 | 2024-06-03 9:39AM EDT | 2024-06-07 | 0.21 | 0.20 | 0.23 | -0.21 | -48.84% | 72 | 1,664 | 29.30% |
| MSFT240614P00390000 | 2024-06-03 9:35AM EDT | 2024-06-14 | 0.82 | 0.75 | 0.82 | -0.11 | -11.83% | 76 | 1,547 | 25.15% |
| MSFT240621P00390000 | 2024-06-03 9:39AM EDT | 2024-06-21 | 1.26 | 1.22 | 1.26 | -0.06 | -4.55% | 26 | 4,935 | 22.55% |
| MSFT240628P00390000 | 2024-06-03 9:34AM EDT | 2024-06-28 | 1.66 | 1.65 | 1.79 | -0.29 | -14.87% | 2 | 845 | 21.53% |
| MSFT240705P00390000 | 2024-06-03 9:35AM EDT | 2024-07-05 | 2.18 | 1.95 | 2.28 | -0.14 | -6.03% | 7 | 139 | 20.78% |
| MSFT240712P00390000 | 2024-05-31 3:40PM EDT | 2024-07-12 | 4.26 | 1.59 | 3.05 | 0.00 | - | 68 | 74 | 21.06% |
| MSFT240719P00390000 | 2024-06-03 9:35AM EDT | 2024-07-19 | 3.35 | 3.10 | 3.25 | +0.27 | +8.77% | 18 | 5,664 | 19.93% |
| MSFT240816P00390000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 6.45 | 6.60 | 6.80 | -0.55 | -7.86% | 1 | 3,681 | 22.04% |
| MSFT240920P00390000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 8.68 | 8.60 | 8.85 | -0.37 | -4.09% | 8 | 3,700 | 20.92% |
| MSFT241018P00390000 | 2024-05-31 3:50PM EDT | 2024-10-18 | 11.73 | 10.00 | 10.25 | 0.00 | - | 30 | 598 | 20.29% |
| MSFT241115P00390000 | 2024-05-31 3:50PM EDT | 2024-11-15 | 14.88 | 12.95 | 13.30 | 0.00 | - | 13 | 751 | 21.62% |
| MSFT241220P00390000 | 2024-05-31 2:16PM EDT | 2024-12-20 | 17.89 | 14.65 | 15.05 | 0.00 | - | 13 | 669 | 21.25% |
| MSFT250117P00390000 | 2024-05-31 3:27PM EDT | 2025-01-17 | 18.35 | 15.85 | 16.25 | 0.00 | - | 41 | 3,821 | 20.92% |
| MSFT250321P00390000 | 2024-05-31 2:55PM EDT | 2025-03-21 | 22.27 | 17.75 | 19.95 | 0.00 | - | 7 | 693 | 21.27% |
| MSFT250620P00390000 | 2024-05-31 9:59AM EDT | 2025-06-20 | 24.00 | 22.50 | 23.95 | 0.00 | - | 3 | 647 | 21.13% |
| MSFT250919P00390000 | 2024-05-31 10:55AM EDT | 2025-09-19 | 29.35 | 25.70 | 27.85 | 0.00 | - | 3 | 69 | 21.22% |
| MSFT251219P00390000 | 2024-05-24 1:14PM EDT | 2025-12-19 | 25.70 | 28.85 | 30.85 | 0.00 | - | 3 | 349 | 21.00% |
| MSFT260116P00390000 | 2024-05-31 12:48PM EDT | 2026-01-16 | 33.69 | 29.85 | 31.20 | 0.00 | - | 25 | 837 | 20.68% |
| MSFT260618P00390000 | 2024-05-08 11:28AM EDT | 2026-06-18 | 37.80 | 34.05 | 37.10 | 0.00 | - | 1 | 11 | 21.10% |
| MSFT261218P00390000 | 2024-05-31 2:32PM EDT | 2026-12-18 | 42.56 | 38.30 | 41.85 | 0.00 | - | 2 | 196 | 20.83% |
© 2024 Yahoo. Tutti i diritti riservati.