Italia markets open in 5 hours 34 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.569,56 +333,49 (+0,87%) EUR/USD
1,0772 -0,0001 (-0,01%) Bitcoin EUR
59.088,57 -642,82 (-1,08%) CMC Crypto 200
1.368,00 +55,38 (+4,22%)
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:430.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00430000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.14 | 0.14 | 0.17 | +0.05 | +55.56% | 2,705 | 4,463 | 21.78% |
| MSFT240517C00430000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.94 | 0.77 | 0.96 | +0.42 | +80.77% | 1,915 | 11,639 | 20.02% |
| MSFT240524C00430000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 2.10 | 1.84 | 2.17 | +0.82 | +64.06% | 278 | 707 | 20.83% |
| MSFT240531C00430000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 2.80 | 2.55 | 2.91 | +0.96 | +52.17% | 346 | 1,117 | 19.98% |
| MSFT240607C00430000 | 2024-05-06 3:54PM EDT | 2024-06-07 | 3.85 | 3.60 | 4.00 | +0.85 | +28.33% | 227 | 848 | 20.44% |
| MSFT240614C00430000 | 2024-05-06 3:55PM EDT | 2024-06-14 | 5.00 | 4.70 | 5.30 | +1.60 | +47.06% | 45 | 73 | 21.35% |
| MSFT240621C00430000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 5.60 | 5.60 | 5.90 | +1.35 | +31.76% | 603 | 8,461 | 20.82% |
| MSFT240719C00430000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 9.45 | 9.20 | 9.45 | +2.20 | +30.34% | 125 | 3,431 | 21.63% |
| MSFT240816C00430000 | 2024-05-06 3:57PM EDT | 2024-08-16 | 14.65 | 14.40 | 14.65 | +2.75 | +23.11% | 33 | 1,478 | 24.64% |
| MSFT240920C00430000 | 2024-05-06 3:58PM EDT | 2024-09-20 | 18.20 | 18.05 | 18.40 | +2.86 | +18.64% | 110 | 1,314 | 25.05% |
| MSFT241018C00430000 | 2024-05-06 3:49PM EDT | 2024-10-18 | 20.67 | 21.05 | 21.55 | +2.57 | +14.20% | 25 | 478 | 25.70% |
| MSFT241115C00430000 | 2024-05-03 2:39PM EDT | 2024-11-15 | 22.65 | 25.70 | 26.20 | 0.00 | - | 3 | 239 | 27.66% |
| MSFT241220C00430000 | 2024-05-06 2:20PM EDT | 2024-12-20 | 28.00 | 28.70 | 29.10 | +2.30 | +8.95% | 13 | 1,853 | 27.68% |
| MSFT250117C00430000 | 2024-05-06 3:50PM EDT | 2025-01-17 | 31.00 | 31.10 | 31.60 | +2.90 | +10.32% | 423 | 2,382 | 27.93% |
| MSFT250321C00430000 | 2024-05-06 12:04PM EDT | 2025-03-21 | 35.50 | 36.65 | 38.80 | +5.00 | +16.39% | 32 | 281 | 29.69% |
| MSFT250620C00430000 | 2024-05-02 3:52PM EDT | 2025-06-20 | 37.60 | 42.55 | 47.45 | 0.00 | - | 99 | 1,503 | 31.14% |
| MSFT250919C00430000 | 2024-05-02 10:17AM EDT | 2025-09-19 | 47.25 | 50.85 | 53.70 | +3.45 | +7.88% | 2 | 21 | 31.41% |
| MSFT251219C00430000 | 2024-05-02 10:30AM EDT | 2025-12-19 | 50.80 | 57.20 | 59.85 | 0.00 | - | 1 | 582 | 31.83% |
| MSFT260116C00430000 | 2024-05-06 1:27PM EDT | 2026-01-16 | 58.24 | 59.30 | 61.00 | +1.89 | +3.35% | 14 | 3,166 | 31.64% |
| MSFT260618C00430000 | 2024-05-03 3:15PM EDT | 2026-06-18 | 66.22 | 68.60 | 71.90 | 0.00 | - | 1 | 30 | 32.92% |
| MSFT261218C00430000 | 2024-05-06 3:36PM EDT | 2026-12-18 | 79.58 | 78.40 | 81.95 | +3.62 | +4.77% | 1 | 523 | 33.42% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00430000 | 2024-05-06 3:34PM EDT | 2024-05-10 | 16.65 | 15.15 | 17.70 | -6.76 | -28.88% | 7 | 6 | 36.04% |
| MSFT240517P00430000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 18.40 | 16.65 | 18.55 | -5.30 | -22.36% | 1,773 | 3,394 | 26.26% |
| MSFT240524P00430000 | 2024-05-02 1:42PM EDT | 2024-05-24 | 33.76 | 17.70 | 18.95 | 0.00 | - | 1 | 44 | 22.04% |
| MSFT240531P00430000 | 2024-05-06 11:31AM EDT | 2024-05-31 | 22.00 | 18.05 | 19.45 | -3.45 | -13.56% | 20 | 33 | 20.23% |
| MSFT240607P00430000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 19.28 | 18.55 | 19.75 | -5.89 | -23.40% | 8 | 10 | 18.66% |
| MSFT240614P00430000 | 2024-05-03 3:39PM EDT | 2024-06-14 | 25.31 | 19.55 | 20.70 | 0.00 | - | 4 | 2 | 19.06% |
| MSFT240621P00430000 | 2024-05-06 2:20PM EDT | 2024-06-21 | 21.65 | 19.90 | 20.65 | -4.53 | -17.30% | 9 | 5,736 | 17.45% |
| MSFT240719P00430000 | 2024-05-06 3:33PM EDT | 2024-07-19 | 23.36 | 22.00 | 22.85 | -4.93 | -17.43% | 1 | 2,856 | 17.17% |
| MSFT240816P00430000 | 2024-05-06 3:14PM EDT | 2024-08-16 | 26.75 | 25.50 | 26.00 | -4.65 | -14.81% | 4 | 504 | 18.55% |
| MSFT240920P00430000 | 2024-05-06 2:56PM EDT | 2024-09-20 | 28.50 | 27.55 | 28.35 | -3.85 | -11.90% | 1,664 | 1,419 | 18.45% |
| MSFT241018P00430000 | 2024-05-06 1:58PM EDT | 2024-10-18 | 30.50 | 29.05 | 29.75 | -10.45 | -25.52% | 1 | 109 | 18.13% |
| MSFT241115P00430000 | 2024-05-01 11:19AM EDT | 2024-11-15 | 44.50 | 31.95 | 32.65 | 0.00 | - | 47 | 316 | 19.24% |
| MSFT241220P00430000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 33.80 | 33.90 | 34.40 | -4.87 | -12.59% | 149 | 1,753 | 19.08% |
| MSFT250117P00430000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 35.05 | 34.60 | 35.10 | -10.90 | -23.72% | 126 | 1,136 | 18.52% |
| MSFT250321P00430000 | 2024-05-06 9:54AM EDT | 2025-03-21 | 41.10 | 37.75 | 38.70 | -1.20 | -2.84% | 2 | 1,369 | 18.95% |
| MSFT250620P00430000 | 2024-05-03 12:20PM EDT | 2025-06-20 | 46.38 | 41.60 | 43.10 | 0.00 | - | 1 | 133 | 19.25% |
| MSFT250919P00430000 | 2024-04-26 3:32PM EDT | 2025-09-19 | 48.70 | 44.60 | 46.35 | 0.00 | - | 1 | 9 | 19.11% |
| MSFT251219P00430000 | 2024-04-17 11:12AM EDT | 2025-12-19 | 51.25 | 47.70 | 49.55 | 0.00 | - | 2 | 69 | 19.11% |
| MSFT260116P00430000 | 2024-04-29 3:33PM EDT | 2026-01-16 | 55.90 | 48.40 | 50.20 | 0.00 | - | 23 | 282 | 18.97% |
| MSFT260618P00430000 | 2024-05-01 3:51PM EDT | 2026-06-18 | 62.00 | 52.95 | 55.50 | 0.00 | - | 2 | 2 | 19.20% |
| MSFT261218P00430000 | 2024-05-01 12:57PM EDT | 2026-12-18 | 67.65 | 56.85 | 59.90 | 0.00 | - | 6 | 75 | 18.92% |
© 2024 Yahoo. Tutti i diritti riservati.