Italia markets open in 4 hours 17 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.615,36 +379,29 (+0,99%) EUR/USD
1,0769 -0,0005 (-0,04%) Bitcoin EUR
59.193,21 -370,97 (-0,62%) CMC Crypto 200
1.372,44 +59,82 (+4,56%)
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:425.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00425000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.50 | 0.25 | 0.50 | +0.27 | +117.39% | 5,429 | 3,047 | 21.34% |
| MSFT240517C00425000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 1.75 | 1.66 | 1.80 | +0.82 | +88.17% | 2,287 | 9,229 | 20.05% |
| MSFT240524C00425000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 3.32 | 3.15 | 3.40 | +1.21 | +57.35% | 518 | 1,476 | 21.09% |
| MSFT240531C00425000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 4.21 | 4.00 | 4.50 | +1.54 | +57.68% | 363 | 4,101 | 20.80% |
| MSFT240607C00425000 | 2024-05-06 3:56PM EDT | 2024-06-07 | 5.35 | 5.05 | 5.65 | +1.60 | +42.67% | 103 | 608 | 20.98% |
| MSFT240614C00425000 | 2024-05-06 3:12PM EDT | 2024-06-14 | 6.06 | 6.20 | 6.85 | +1.39 | +29.76% | 44 | 23 | 21.40% |
| MSFT240621C00425000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 7.48 | 7.35 | 7.60 | +1.93 | +34.77% | 773 | 5,947 | 21.06% |
| MSFT240719C00425000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 11.30 | 11.20 | 11.45 | +2.25 | +24.86% | 143 | 2,938 | 21.98% |
| MSFT240816C00425000 | 2024-05-06 3:49PM EDT | 2024-08-16 | 16.50 | 16.55 | 16.75 | +2.50 | +17.86% | 94 | 1,102 | 24.90% |
| MSFT240920C00425000 | 2024-05-06 3:51PM EDT | 2024-09-20 | 20.05 | 20.15 | 20.55 | +2.55 | +14.57% | 364 | 2,259 | 25.27% |
| MSFT241018C00425000 | 2024-05-06 2:27PM EDT | 2024-10-18 | 23.05 | 23.35 | 23.85 | +2.90 | +14.39% | 3 | 491 | 26.01% |
| MSFT241115C00425000 | 2024-05-06 1:42PM EDT | 2024-11-15 | 27.00 | 28.10 | 28.55 | +2.06 | +8.26% | 4 | 214 | 27.97% |
| MSFT241220C00425000 | 2024-05-06 3:38PM EDT | 2024-12-20 | 30.60 | 31.10 | 31.50 | +2.90 | +10.47% | 14 | 1,250 | 28.00% |
| MSFT250117C00425000 | 2024-05-06 2:57PM EDT | 2025-01-17 | 33.78 | 33.40 | 34.40 | +3.78 | +12.60% | 35 | 1,258 | 28.52% |
| MSFT250620C00425000 | 2024-05-06 3:46PM EDT | 2025-06-20 | 46.75 | 46.45 | 49.50 | +3.35 | +7.72% | 10 | 886 | 31.18% |
| MSFT251219C00425000 | 2024-05-06 10:19AM EDT | 2025-12-19 | 57.46 | 59.65 | 62.10 | +5.91 | +11.46% | 4 | 488 | 31.98% |
| MSFT260116C00425000 | 2024-05-06 1:55PM EDT | 2026-01-16 | 61.50 | 61.40 | 63.40 | +3.45 | +5.94% | 18 | 3,633 | 31.86% |
| MSFT260618C00425000 | 2024-05-06 9:44AM EDT | 2026-06-18 | 69.95 | 70.85 | 74.30 | +3.84 | +5.81% | 1 | 434 | 33.13% |
| MSFT261218C00425000 | 2024-05-06 3:43PM EDT | 2026-12-18 | 82.75 | 80.70 | 84.30 | +4.75 | +6.09% | 3 | 460 | 33.61% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00425000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 12.00 | 10.60 | 12.05 | -6.95 | -36.68% | 5 | 8 | 22.39% |
| MSFT240517P00425000 | 2024-05-06 3:23PM EDT | 2024-05-17 | 14.02 | 12.65 | 14.30 | -6.19 | -30.63% | 69 | 4,338 | 24.66% |
| MSFT240524P00425000 | 2024-05-06 3:29PM EDT | 2024-05-24 | 14.85 | 13.60 | 15.05 | -5.90 | -28.43% | 5 | 69 | 21.70% |
| MSFT240531P00425000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 15.00 | 14.20 | 15.10 | -5.90 | -28.23% | 22 | 97 | 18.55% |
| MSFT240607P00425000 | 2024-05-06 12:35PM EDT | 2024-06-07 | 17.96 | 15.35 | 16.35 | -11.38 | -38.79% | 1 | 4 | 19.28% |
| MSFT240621P00425000 | 2024-05-06 12:38PM EDT | 2024-06-21 | 19.05 | 16.65 | 17.15 | -4.20 | -18.06% | 31 | 2,156 | 17.58% |
| MSFT240719P00425000 | 2024-05-03 9:45AM EDT | 2024-07-19 | 25.09 | 18.80 | 19.65 | 0.00 | - | 2 | 5,546 | 17.45% |
| MSFT240816P00425000 | 2024-05-06 1:45PM EDT | 2024-08-16 | 23.53 | 22.70 | 23.45 | -4.32 | -15.51% | 10 | 1,774 | 19.37% |
| MSFT240920P00425000 | 2024-05-03 11:37AM EDT | 2024-09-20 | 29.70 | 24.90 | 25.40 | 0.00 | - | 3 | 1,616 | 18.69% |
| MSFT241018P00425000 | 2024-05-03 3:30PM EDT | 2024-10-18 | 30.80 | 26.35 | 27.10 | 0.00 | - | 5 | 536 | 18.58% |
| MSFT241115P00425000 | 2024-04-26 11:18AM EDT | 2024-11-15 | 31.70 | 29.35 | 29.95 | -1.90 | -5.65% | 2 | 334 | 19.58% |
| MSFT241220P00425000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 35.10 | 31.10 | 31.70 | 0.00 | - | 16 | 1,651 | 19.37% |
| MSFT250117P00425000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 36.33 | 32.15 | 32.85 | 0.00 | - | 14 | 877 | 19.12% |
| MSFT250620P00425000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 46.65 | 38.95 | 40.10 | 0.00 | - | 31 | 1,103 | 19.27% |
| MSFT251219P00425000 | 2024-04-19 10:16AM EDT | 2025-12-19 | 55.50 | 45.20 | 46.95 | 0.00 | - | 10 | 17 | 19.30% |
| MSFT260116P00425000 | 2024-04-26 10:15AM EDT | 2026-01-16 | 49.85 | 46.00 | 47.80 | 0.00 | - | 11 | 3,018 | 19.26% |
| MSFT260618P00425000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 55.45 | 50.25 | 53.10 | 0.00 | - | 5 | 51 | 19.46% |
| MSFT261218P00425000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 65.25 | 54.50 | 57.65 | 0.00 | - | 10 | 64 | 19.21% |
© 2024 Yahoo. Tutti i diritti riservati.