Italia markets closed
Dow Jones
38.916,50 +64,23 (+0,17%) Nasdaq
16.381,71 +32,46 (+0,20%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0765 -0,0008 (-0,08%) Bitcoin EUR
58.985,50 +361,21 (+0,62%) CMC Crypto 200
1.316,19 -48,94 (-3,58%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:40PM EDT. Mercato aperto.
Prezzo d'esercizio:400.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00400000 | 2024-05-07 1:00PM EDT | 2024-05-10 | 12.71 | 12.65 | 13.00 | -1.63 | -11.37% | 489 | 2,185 | 27.34% |
| MSFT240517C00400000 | 2024-05-07 1:17PM EDT | 2024-05-17 | 13.65 | 13.70 | 13.95 | -1.40 | -9.30% | 513 | 8,604 | 21.60% |
| MSFT240524C00400000 | 2024-05-07 12:44PM EDT | 2024-05-24 | 15.37 | 15.30 | 15.60 | -1.63 | -9.59% | 33 | 959 | 22.68% |
| MSFT240531C00400000 | 2024-05-07 1:03PM EDT | 2024-05-31 | 16.23 | 16.35 | 17.00 | -1.07 | -6.18% | 92 | 967 | 23.07% |
| MSFT240607C00400000 | 2024-05-07 1:15PM EDT | 2024-06-07 | 17.60 | 17.45 | 18.00 | -1.45 | -7.61% | 16 | 236 | 22.71% |
| MSFT240614C00400000 | 2024-05-07 9:46AM EDT | 2024-06-14 | 18.76 | 18.85 | 19.30 | -1.34 | -6.67% | 4 | 22 | 23.26% |
| MSFT240621C00400000 | 2024-05-07 1:14PM EDT | 2024-06-21 | 20.17 | 20.00 | 20.35 | -1.18 | -5.53% | 99 | 15,909 | 23.37% |
| MSFT240719C00400000 | 2024-05-07 1:24PM EDT | 2024-07-19 | 24.45 | 24.05 | 24.45 | -1.18 | -4.60% | 47 | 4,891 | 24.34% |
| MSFT240816C00400000 | 2024-05-07 1:04PM EDT | 2024-08-16 | 29.20 | 29.25 | 29.50 | -1.53 | -4.98% | 20 | 1,465 | 26.81% |
| MSFT240920C00400000 | 2024-05-07 12:12PM EDT | 2024-09-20 | 33.35 | 33.05 | 33.45 | -0.90 | -2.63% | 15 | 2,243 | 27.20% |
| MSFT241018C00400000 | 2024-05-07 11:38AM EDT | 2024-10-18 | 36.40 | 36.10 | 37.10 | -0.85 | -2.28% | 2 | 336 | 28.19% |
| MSFT241115C00400000 | 2024-05-06 3:01PM EDT | 2024-11-15 | 41.18 | 40.80 | 41.25 | 0.00 | - | 19 | 215 | 29.65% |
| MSFT241220C00400000 | 2024-05-07 12:02PM EDT | 2024-12-20 | 44.29 | 43.70 | 44.20 | -0.31 | -0.70% | 8 | 1,453 | 29.61% |
| MSFT250117C00400000 | 2024-05-07 1:23PM EDT | 2025-01-17 | 46.85 | 46.45 | 46.90 | -0.95 | -2.00% | 23 | 7,695 | 29.97% |
| MSFT250321C00400000 | 2024-05-07 12:55PM EDT | 2025-03-21 | 52.15 | 52.30 | 52.85 | +2.45 | +4.93% | 2 | 403 | 30.83% |
| MSFT250620C00400000 | 2024-05-07 12:37PM EDT | 2025-06-20 | 59.55 | 59.45 | 60.35 | +0.30 | +0.51% | 10 | 2,453 | 31.64% |
| MSFT250919C00400000 | 2024-05-07 11:08AM EDT | 2025-09-19 | 66.82 | 66.00 | 67.45 | +5.24 | +8.51% | 3 | 64 | 32.43% |
| MSFT251219C00400000 | 2024-05-03 3:50PM EDT | 2025-12-19 | 69.80 | 71.80 | 73.85 | 0.00 | - | 89 | 1,365 | 33.01% |
| MSFT260116C00400000 | 2024-05-07 12:31PM EDT | 2026-01-16 | 74.75 | 73.80 | 75.30 | -0.85 | -1.12% | 12 | 2,044 | 32.96% |
| MSFT260618C00400000 | 2024-05-06 2:45PM EDT | 2026-06-18 | 84.65 | 82.95 | 85.10 | 0.00 | - | 15 | 231 | 33.79% |
| MSFT261218C00400000 | 2024-05-07 1:22PM EDT | 2026-12-18 | 93.90 | 93.20 | 95.35 | -1.10 | -1.16% | 9 | 1,517 | 34.44% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00400000 | 2024-05-07 1:20PM EDT | 2024-05-10 | 0.24 | 0.22 | 0.26 | -0.06 | -20.00% | 1,542 | 4,006 | 19.41% |
| MSFT240517P00400000 | 2024-05-07 1:20PM EDT | 2024-05-17 | 1.42 | 1.38 | 1.46 | -0.01 | -0.70% | 1,201 | 7,836 | 19.66% |
| MSFT240524P00400000 | 2024-05-07 1:20PM EDT | 2024-05-24 | 2.71 | 2.64 | 2.76 | +0.16 | +6.27% | 150 | 685 | 20.20% |
| MSFT240531P00400000 | 2024-05-07 1:18PM EDT | 2024-05-31 | 3.55 | 3.35 | 3.50 | +0.39 | +12.34% | 353 | 482 | 19.26% |
| MSFT240607P00400000 | 2024-05-07 1:25PM EDT | 2024-06-07 | 4.20 | 4.10 | 4.30 | +0.10 | +2.44% | 93 | 484 | 18.98% |
| MSFT240614P00400000 | 2024-05-07 12:56PM EDT | 2024-06-14 | 5.18 | 5.00 | 5.15 | +0.31 | +6.37% | 84 | 43 | 19.02% |
| MSFT240621P00400000 | 2024-05-07 1:25PM EDT | 2024-06-21 | 5.75 | 5.75 | 5.80 | +0.24 | +4.36% | 270 | 7,512 | 18.77% |
| MSFT240719P00400000 | 2024-05-07 1:13PM EDT | 2024-07-19 | 8.25 | 8.15 | 8.35 | +0.35 | +4.43% | 140 | 3,133 | 18.59% |
| MSFT240816P00400000 | 2024-05-07 12:57PM EDT | 2024-08-16 | 12.05 | 11.90 | 12.10 | +0.05 | +0.42% | 67 | 1,694 | 20.44% |
| MSFT240920P00400000 | 2024-05-07 12:19PM EDT | 2024-09-20 | 14.09 | 14.10 | 14.35 | +0.12 | +0.86% | 23 | 2,988 | 19.99% |
| MSFT241018P00400000 | 2024-05-07 1:04PM EDT | 2024-10-18 | 16.05 | 15.85 | 16.00 | -0.11 | -0.68% | 13 | 727 | 19.78% |
| MSFT241115P00400000 | 2024-05-07 9:55AM EDT | 2024-11-15 | 18.85 | 18.75 | 19.05 | +0.05 | +0.27% | 1 | 393 | 20.94% |
| MSFT241220P00400000 | 2024-05-07 12:31PM EDT | 2024-12-20 | 20.70 | 20.55 | 20.90 | +0.30 | +1.47% | 77 | 11,312 | 20.74% |
| MSFT250117P00400000 | 2024-05-07 12:33PM EDT | 2025-01-17 | 21.98 | 21.70 | 22.10 | -0.02 | -0.09% | 2 | 4,107 | 20.48% |
| MSFT250321P00400000 | 2024-05-07 12:51PM EDT | 2025-03-21 | 25.50 | 25.10 | 25.55 | +0.08 | +0.31% | 2 | 1,302 | 20.67% |
| MSFT250620P00400000 | 2024-05-06 3:36PM EDT | 2025-06-20 | 29.30 | 29.10 | 29.55 | 0.00 | - | 25 | 598 | 20.60% |
| MSFT250919P00400000 | 2024-05-03 9:40AM EDT | 2025-09-19 | 36.16 | 31.60 | 33.10 | 0.00 | - | 1 | 27 | 20.54% |
| MSFT251219P00400000 | 2024-05-07 12:17PM EDT | 2025-12-19 | 35.46 | 35.40 | 36.30 | -4.10 | -10.36% | 2 | 2,006 | 20.47% |
| MSFT260116P00400000 | 2024-05-07 11:01AM EDT | 2026-01-16 | 36.35 | 36.35 | 37.10 | -0.50 | -1.36% | 10 | 429 | 20.39% |
| MSFT260618P00400000 | 2024-05-06 3:20PM EDT | 2026-06-18 | 41.30 | 40.20 | 41.95 | 0.00 | - | 1 | 66 | 20.35% |
| MSFT261218P00400000 | 2024-05-07 12:28PM EDT | 2026-12-18 | 44.95 | 44.95 | 46.50 | -1.84 | -3.93% | 5 | 377 | 20.07% |
© 2024 Yahoo. Tutti i diritti riservati.