Italia markets close in 3 hours 7 minutes
FTSE MIB
34.020,59 +391,38 (+1,16%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,86 +0,75 (+0,96%) Bitcoin EUR
59.436,82 +337,17 (+0,57%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:410.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00410000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7,182 | 9,400 | 1.56% |
| MSFT240517C00410000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3,298 | 6,237 | 1.56% |
| MSFT240524C00410000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 6.60 | 0.00 | 0.00 | 0.00 | - | 815 | 4,947 | 0.78% |
| MSFT240531C00410000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 7.75 | 0.00 | 0.00 | 0.00 | - | 322 | 791 | 0.78% |
| MSFT240607C00410000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 9.05 | 0.00 | 0.00 | 0.00 | - | 140 | 162 | 0.78% |
| MSFT240614C00410000 | 2024-05-03 3:48PM EDT | 2024-06-14 | 10.30 | 0.00 | 0.00 | 0.00 | - | 270 | 122 | 0.78% |
| MSFT240621C00410000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 11.47 | 0.00 | 0.00 | 0.00 | - | 781 | 18,044 | 0.78% |
| MSFT240719C00410000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 15.42 | 0.00 | 0.00 | 0.00 | - | 281 | 8,646 | 0.39% |
| MSFT240816C00410000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 20.85 | 0.00 | 0.00 | 0.00 | - | 217 | 1,283 | 0.39% |
| MSFT240920C00410000 | 2024-05-03 3:32PM EDT | 2024-09-20 | 24.20 | 0.00 | 0.00 | 0.00 | - | 90 | 1,815 | 0.39% |
| MSFT241018C00410000 | 2024-05-03 11:44AM EDT | 2024-10-18 | 27.67 | 0.00 | 0.00 | 0.00 | - | 36 | 287 | 0.39% |
| MSFT241115C00410000 | 2024-05-03 3:39PM EDT | 2024-11-15 | 32.14 | 0.00 | 0.00 | 0.00 | - | 30 | 285 | 0.39% |
| MSFT241220C00410000 | 2024-05-03 3:35PM EDT | 2024-12-20 | 35.03 | 0.00 | 0.00 | 0.00 | - | 8 | 2,128 | 0.20% |
| MSFT250117C00410000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 37.65 | 0.00 | 0.00 | 0.00 | - | 243 | 6,621 | 0.20% |
| MSFT250321C00410000 | 2024-05-03 3:49PM EDT | 2025-03-21 | 43.50 | 0.00 | 0.00 | 0.00 | - | 8 | 305 | 0.20% |
| MSFT250620C00410000 | 2024-05-03 3:23PM EDT | 2025-06-20 | 51.30 | 0.00 | 0.00 | 0.00 | - | 19 | 2,833 | 0.20% |
| MSFT250919C00410000 | 2024-05-03 2:30PM EDT | 2025-09-19 | 57.20 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.20% |
| MSFT251219C00410000 | 2024-05-02 3:52PM EDT | 2025-12-19 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,461 | 0.20% |
| MSFT260116C00410000 | 2024-05-02 1:43PM EDT | 2026-01-16 | 61.00 | 0.00 | 0.00 | 0.00 | - | 11 | 2,162 | 0.20% |
| MSFT260618C00410000 | 2024-05-02 2:18PM EDT | 2026-06-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 26 | 90 | 0.20% |
| MSFT261218C00410000 | 2024-05-03 11:15AM EDT | 2026-12-18 | 85.00 | 0.00 | 0.00 | 0.00 | - | 12 | 663 | 0.10% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00410000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.75 | 0.00 | 0.00 | 0.00 | - | 414 | 1,104 | 0.00% |
| MSFT240517P00410000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 7.71 | 0.00 | 0.00 | 0.00 | - | 270 | 3,682 | 0.00% |
| MSFT240524P00410000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 9.40 | 0.00 | 0.00 | 0.00 | - | 70 | 285 | 0.00% |
| MSFT240531P00410000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 10.38 | 0.00 | 0.00 | 0.00 | - | 50 | 165 | 0.00% |
| MSFT240607P00410000 | 2024-05-03 3:39PM EDT | 2024-06-07 | 10.90 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 0.00% |
| MSFT240614P00410000 | 2024-05-03 1:28PM EDT | 2024-06-14 | 12.47 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240621P00410000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 198 | 4,045 | 0.00% |
| MSFT240719P00410000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | 187 | 1,297 | 0.00% |
| MSFT240816P00410000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 18.90 | 0.00 | 0.00 | 0.00 | - | 74 | 2,878 | 0.00% |
| MSFT240920P00410000 | 2024-05-03 2:53PM EDT | 2024-09-20 | 21.12 | 0.00 | 0.00 | 0.00 | - | 18 | 1,449 | 0.00% |
| MSFT241018P00410000 | 2024-05-03 3:29PM EDT | 2024-10-18 | 22.82 | 0.00 | 0.00 | 0.00 | - | 52 | 456 | 0.00% |
| MSFT241115P00410000 | 2024-05-03 3:29PM EDT | 2024-11-15 | 25.77 | 0.00 | 0.00 | 0.00 | - | 74 | 352 | 0.00% |
| MSFT241220P00410000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 27.35 | 0.00 | 0.00 | 0.00 | - | 33 | 628 | 0.00% |
| MSFT250117P00410000 | 2024-05-03 11:33AM EDT | 2025-01-17 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,824 | 0.00% |
| MSFT250321P00410000 | 2024-05-03 12:51PM EDT | 2025-03-21 | 32.38 | 0.00 | 0.00 | 0.00 | - | 4 | 236 | 0.00% |
| MSFT250620P00410000 | 2024-05-03 3:55PM EDT | 2025-06-20 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.00% |
| MSFT250919P00410000 | 2024-05-03 3:53PM EDT | 2025-09-19 | 39.25 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.00% |
| MSFT251219P00410000 | 2024-04-15 3:31PM EDT | 2025-12-19 | 42.22 | 0.00 | 0.00 | 0.00 | - | 5 | 489 | 0.00% |
| MSFT260116P00410000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 43.05 | 0.00 | 0.00 | 0.00 | - | 22 | 144 | 0.00% |
| MSFT260618P00410000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 47.80 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| MSFT261218P00410000 | 2024-05-03 9:50AM EDT | 2026-12-18 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.