Italia markets open in 4 hours 49 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.660,98 +424,91 (+1,11%) EUR/USD
1,0769 -0,0005 (-0,04%) Bitcoin EUR
59.229,89 -383,91 (-0,64%) CMC Crypto 200
1.373,77 +61,14 (+4,66%)
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:420.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00420000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.37 | 1.30 | 1.37 | +0.78 | +132.20% | 9,299 | 4,850 | 21.53% |
| MSFT240517C00420000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 3.10 | 3.00 | 3.15 | +1.40 | +82.35% | 2,859 | 8,975 | 20.15% |
| MSFT240524C00420000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 4.97 | 4.80 | 5.10 | +1.81 | +57.28% | 2,373 | 1,024 | 21.44% |
| MSFT240531C00420000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 5.85 | 5.55 | 6.00 | +1.75 | +42.68% | 372 | 748 | 20.36% |
| MSFT240607C00420000 | 2024-05-06 3:58PM EDT | 2024-06-07 | 7.21 | 7.00 | 7.35 | +2.11 | +41.37% | 234 | 837 | 20.84% |
| MSFT240614C00420000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 8.64 | 8.20 | 9.00 | +2.45 | +39.58% | 26 | 12 | 21.99% |
| MSFT240621C00420000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 9.56 | 9.40 | 9.70 | +2.48 | +35.03% | 1,590 | 6,962 | 21.47% |
| MSFT240719C00420000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 13.55 | 13.45 | 13.80 | +2.75 | +25.46% | 226 | 4,653 | 22.49% |
| MSFT240816C00420000 | 2024-05-06 3:54PM EDT | 2024-08-16 | 18.85 | 18.90 | 19.10 | +3.06 | +19.38% | 54 | 1,350 | 25.25% |
| MSFT240920C00420000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 22.40 | 22.65 | 23.05 | +2.90 | +14.87% | 523 | 1,450 | 25.70% |
| MSFT241018C00420000 | 2024-05-06 3:28PM EDT | 2024-10-18 | 25.32 | 25.80 | 26.40 | +2.72 | +12.04% | 83 | 447 | 26.43% |
| MSFT241115C00420000 | 2024-05-06 2:59PM EDT | 2024-11-15 | 31.00 | 30.50 | 31.05 | +4.40 | +16.54% | 25 | 516 | 28.31% |
| MSFT241220C00420000 | 2024-05-06 3:15PM EDT | 2024-12-20 | 32.95 | 33.55 | 34.15 | +2.75 | +9.11% | 11 | 2,181 | 28.43% |
| MSFT250117C00420000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 36.38 | 36.10 | 36.90 | +3.67 | +11.22% | 140 | 7,845 | 28.82% |
| MSFT250321C00420000 | 2024-05-06 2:26PM EDT | 2025-03-21 | 41.90 | 41.50 | 43.20 | +3.20 | +8.27% | 6 | 464 | 29.91% |
| MSFT250620C00420000 | 2024-05-06 2:49PM EDT | 2025-06-20 | 49.00 | 49.00 | 51.30 | +3.07 | +6.68% | 55 | 806 | 31.04% |
| MSFT250919C00420000 | 2024-05-06 2:23PM EDT | 2025-09-19 | 55.41 | 55.75 | 58.20 | +2.91 | +5.54% | 2 | 59 | 31.68% |
| MSFT251219C00420000 | 2024-05-06 2:40PM EDT | 2025-12-19 | 63.30 | 62.30 | 65.95 | +4.13 | +6.98% | 17 | 1,032 | 32.87% |
| MSFT260116C00420000 | 2024-05-06 2:25PM EDT | 2026-01-16 | 64.30 | 64.05 | 65.90 | +3.17 | +5.19% | 3 | 2,155 | 32.10% |
| MSFT260618C00420000 | 2024-05-03 10:21AM EDT | 2026-06-18 | 68.93 | 73.40 | 76.75 | 0.00 | - | 12 | 440 | 33.35% |
| MSFT261218C00420000 | 2024-05-06 1:09PM EDT | 2026-12-18 | 82.99 | 82.60 | 86.80 | +1.99 | +2.46% | 1 | 703 | 33.85% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00420000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 7.35 | 7.20 | 8.55 | -6.50 | -46.93% | 77 | 220 | 26.54% |
| MSFT240517P00420000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 9.76 | 9.30 | 9.60 | -5.19 | -34.72% | 109 | 7,779 | 20.12% |
| MSFT240524P00420000 | 2024-05-06 1:38PM EDT | 2024-05-24 | 11.77 | 10.65 | 11.05 | -4.34 | -26.94% | 20 | 86 | 19.98% |
| MSFT240531P00420000 | 2024-05-06 3:05PM EDT | 2024-05-31 | 11.70 | 11.35 | 11.70 | -5.46 | -31.82% | 6 | 114 | 18.53% |
| MSFT240607P00420000 | 2024-05-03 11:59AM EDT | 2024-06-07 | 13.55 | 12.15 | 13.05 | -3.98 | -22.70% | 1 | 29 | 19.25% |
| MSFT240614P00420000 | 2024-05-03 1:30PM EDT | 2024-06-14 | 16.00 | 13.00 | 13.90 | -2.58 | -13.89% | 1 | 4 | 19.05% |
| MSFT240621P00420000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 14.16 | 13.75 | 14.10 | -5.09 | -26.44% | 550 | 3,124 | 17.89% |
| MSFT240719P00420000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 16.98 | 16.20 | 16.50 | -4.02 | -19.14% | 24 | 6,249 | 17.40% |
| MSFT240816P00420000 | 2024-05-06 3:44PM EDT | 2024-08-16 | 20.85 | 20.05 | 20.50 | -4.36 | -17.29% | 636 | 860 | 19.44% |
| MSFT240920P00420000 | 2024-05-06 2:42PM EDT | 2024-09-20 | 23.20 | 22.30 | 22.75 | -3.16 | -11.99% | 95 | 1,825 | 19.01% |
| MSFT241018P00420000 | 2024-05-06 3:11PM EDT | 2024-10-18 | 24.83 | 23.75 | 24.45 | -3.47 | -12.26% | 7 | 214 | 18.86% |
| MSFT241115P00420000 | 2024-05-06 3:11PM EDT | 2024-11-15 | 27.71 | 26.85 | 27.35 | -2.69 | -8.85% | 52 | 315 | 19.86% |
| MSFT241220P00420000 | 2024-05-06 3:59PM EDT | 2024-12-20 | 28.85 | 28.60 | 29.20 | -10.12 | -25.97% | 78 | 515 | 19.70% |
| MSFT250117P00420000 | 2024-05-06 3:21PM EDT | 2025-01-17 | 29.97 | 29.65 | 30.30 | -3.68 | -10.94% | 347 | 2,252 | 19.39% |
| MSFT250321P00420000 | 2024-05-06 10:18AM EDT | 2025-03-21 | 36.60 | 32.80 | 35.35 | -1.30 | -3.43% | 50 | 537 | 20.64% |
| MSFT250620P00420000 | 2024-05-06 1:40PM EDT | 2025-06-20 | 37.98 | 36.70 | 37.80 | -2.07 | -5.17% | 40 | 443 | 19.61% |
| MSFT250919P00420000 | 2024-04-30 3:18PM EDT | 2025-09-19 | 51.00 | 39.75 | 41.70 | 0.00 | - | 2 | 71 | 19.77% |
| MSFT251219P00420000 | 2024-05-06 2:27PM EDT | 2025-12-19 | 44.40 | 42.90 | 44.85 | -8.60 | -16.23% | 1 | 106 | 19.69% |
| MSFT260116P00420000 | 2024-05-03 1:40PM EDT | 2026-01-16 | 47.08 | 43.65 | 45.20 | -1.02 | -2.12% | 1 | 863 | 19.40% |
| MSFT260618P00420000 | 2024-04-29 11:06AM EDT | 2026-06-18 | 55.00 | 48.05 | 50.85 | 0.00 | - | 1 | 4 | 19.74% |
| MSFT261218P00420000 | 2024-04-29 12:13PM EDT | 2026-12-18 | 58.75 | 52.20 | 55.15 | 0.00 | - | 40 | 1,499 | 19.37% |
© 2024 Yahoo. Tutti i diritti riservati.