Italia markets open in 43 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.225,20 -48,85 (-0,13%) EUR/USD
1,0725 +0,0007 (+0,06%) Bitcoin EUR
53.662,44 -2.164,58 (-3,88%) CMC Crypto 200
1.259,76 -10,99 (-0,86%)
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:405.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00405000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11,044 | 0 | 6.25% |
| MSFT240510C00405000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2,534 | 0 | 3.13% |
| MSFT240517C00405000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2,331 | 0 | 3.13% |
| MSFT240524C00405000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 5.70 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| MSFT240531C00405000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 7.21 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 1.56% |
| MSFT240607C00405000 | 2024-05-01 3:50PM EDT | 2024-06-07 | 8.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| MSFT240621C00405000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2,735 | 0 | 1.56% |
| MSFT240719C00405000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 13.45 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 1.56% |
| MSFT240816C00405000 | 2024-05-01 3:45PM EDT | 2024-08-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.78% |
| MSFT240920C00405000 | 2024-05-01 3:32PM EDT | 2024-09-20 | 23.75 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| MSFT241018C00405000 | 2024-05-01 3:22PM EDT | 2024-10-18 | 27.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| MSFT241115C00405000 | 2024-05-01 9:57AM EDT | 2024-11-15 | 27.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MSFT241220C00405000 | 2024-05-01 12:22PM EDT | 2024-12-20 | 31.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| MSFT250117C00405000 | 2024-05-01 3:16PM EDT | 2025-01-17 | 38.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MSFT250620C00405000 | 2024-05-01 2:48PM EDT | 2025-06-20 | 50.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| MSFT251219C00405000 | 2024-05-01 2:39PM EDT | 2025-12-19 | 62.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT260116C00405000 | 2024-05-01 11:55AM EDT | 2026-01-16 | 62.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT260618C00405000 | 2024-05-01 10:59AM EDT | 2026-06-18 | 72.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT261218C00405000 | 2024-05-01 1:55PM EDT | 2026-12-18 | 81.76 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.39% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00405000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 10.01 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 0.00% |
| MSFT240510P00405000 | 2024-05-01 3:34PM EDT | 2024-05-10 | 8.35 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| MSFT240517P00405000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 13.15 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| MSFT240524P00405000 | 2024-05-01 3:48PM EDT | 2024-05-24 | 13.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT240531P00405000 | 2024-05-01 2:33PM EDT | 2024-05-31 | 15.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240607P00405000 | 2024-05-01 2:43PM EDT | 2024-06-07 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00405000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 17.40 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.00% |
| MSFT240719P00405000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 19.35 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MSFT240816P00405000 | 2024-05-01 3:50PM EDT | 2024-08-16 | 21.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240920P00405000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MSFT241018P00405000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 26.70 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| MSFT241115P00405000 | 2024-05-01 3:59PM EDT | 2024-11-15 | 29.44 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
| MSFT241220P00405000 | 2024-04-30 11:01AM EDT | 2024-12-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT250117P00405000 | 2024-04-30 12:14PM EDT | 2025-01-17 | 31.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00405000 | 2024-04-26 9:42AM EDT | 2025-06-20 | 34.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00405000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00405000 | 2024-04-30 3:31PM EDT | 2026-01-16 | 46.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT260618P00405000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 53.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT261218P00405000 | 2024-04-29 11:14AM EDT | 2026-12-18 | 51.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.