Italia markets open in 3 hours 4 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.286,89 +12,84 (+0,03%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.639,56 -2.526,38 (-4,50%) CMC Crypto 200
1.261,44 -77,62 (-5,80%)
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:435.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00435000 | 2024-05-01 3:40PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 198 | 4,337 | 50.78% |
| MSFT240510C00435000 | 2024-05-01 3:46PM EDT | 2024-05-10 | 0.11 | 0.07 | 0.14 | -0.03 | -21.43% | 375 | 730 | 29.88% |
| MSFT240517C00435000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.30 | 0.26 | 0.34 | -0.01 | -3.23% | 488 | 17,775 | 25.95% |
| MSFT240524C00435000 | 2024-05-01 3:29PM EDT | 2024-05-24 | 0.94 | 0.68 | 0.75 | +0.36 | +62.07% | 96 | 449 | 25.42% |
| MSFT240531C00435000 | 2024-05-01 3:18PM EDT | 2024-05-31 | 1.00 | 0.89 | 1.03 | +0.13 | +14.94% | 66 | 1,743 | 23.96% |
| MSFT240607C00435000 | 2024-05-01 3:06PM EDT | 2024-06-07 | 1.81 | 1.21 | 1.80 | +0.68 | +60.18% | 30 | 387 | 25.01% |
| MSFT240621C00435000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 2.35 | 2.18 | 2.40 | +0.41 | +21.13% | 240 | 12,035 | 23.21% |
| MSFT240719C00435000 | 2024-05-01 3:16PM EDT | 2024-07-19 | 4.45 | 4.15 | 4.50 | +0.75 | +20.27% | 86 | 2,961 | 23.14% |
| MSFT240816C00435000 | 2024-05-01 3:35PM EDT | 2024-08-16 | 8.95 | 7.70 | 8.05 | +1.74 | +24.13% | 80 | 1,260 | 25.33% |
| MSFT240920C00435000 | 2024-05-01 2:02PM EDT | 2024-09-20 | 12.45 | 10.20 | 11.00 | +2.70 | +27.69% | 58 | 1,468 | 25.53% |
| MSFT241018C00435000 | 2024-05-01 2:02PM EDT | 2024-10-18 | 13.25 | 12.90 | 13.40 | +0.13 | +0.99% | 1 | 171 | 25.86% |
| MSFT241115C00435000 | 2024-05-01 3:19PM EDT | 2024-11-15 | 19.35 | 16.80 | 17.40 | +2.50 | +14.84% | 92 | 175 | 27.71% |
| MSFT241220C00435000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 21.15 | 19.35 | 20.20 | +1.41 | +7.14% | 13 | 554 | 27.91% |
| MSFT250117C00435000 | 2024-05-01 3:49PM EDT | 2025-01-17 | 22.95 | 21.75 | 22.20 | +2.85 | +14.18% | 30 | 6,679 | 27.94% |
| MSFT250620C00435000 | 2024-05-01 1:28PM EDT | 2025-06-20 | 34.52 | 34.15 | 35.15 | +0.44 | +1.29% | 11 | 994 | 30.04% |
| MSFT251219C00435000 | 2024-05-01 10:22AM EDT | 2025-12-19 | 46.85 | 46.85 | 48.75 | -10.20 | -17.88% | 2 | 143 | 31.82% |
| MSFT260116C00435000 | 2024-04-30 11:05AM EDT | 2026-01-16 | 51.00 | 48.80 | 50.50 | 0.00 | - | 8 | 278 | 31.95% |
| MSFT260618C00435000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 56.12 | 57.40 | 59.90 | -5.42 | -8.81% | 1 | 16 | 32.72% |
| MSFT261218C00435000 | 2024-05-01 11:15AM EDT | 2026-12-18 | 68.20 | 66.65 | 69.85 | -9.10 | -11.77% | 4 | 81 | 33.34% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00435000 | 2024-04-30 2:46PM EDT | 2024-05-03 | 41.25 | 38.60 | 41.05 | 0.00 | - | 14 | 4 | 91.94% |
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 34.94 | 38.15 | 40.95 | -4.71 | -11.88% | 23 | 5 | 42.26% |
| MSFT240517P00435000 | 2024-05-01 1:23PM EDT | 2024-05-17 | 40.27 | 38.50 | 41.20 | +0.80 | +2.03% | 1 | 4,502 | 33.67% |
| MSFT240524P00435000 | 2024-04-30 9:32AM EDT | 2024-05-24 | 35.18 | 39.20 | 41.25 | 0.00 | - | 3 | 97 | 28.39% |
| MSFT240531P00435000 | 2024-04-23 10:52AM EDT | 2024-05-31 | 31.12 | 39.55 | 41.25 | 0.00 | - | 2 | 4 | 24.86% |
| MSFT240621P00435000 | 2024-04-30 10:35AM EDT | 2024-06-21 | 37.20 | 40.00 | 41.40 | 0.00 | - | 11 | 481 | 19.67% |
| MSFT240719P00435000 | 2024-04-25 2:29PM EDT | 2024-07-19 | 42.00 | 41.05 | 42.10 | 0.00 | - | 11 | 283 | 17.77% |
| MSFT240816P00435000 | 2024-04-30 10:53AM EDT | 2024-08-16 | 40.20 | 42.80 | 43.85 | 0.00 | - | 2 | 341 | 18.68% |
| MSFT240920P00435000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 42.65 | 43.80 | 45.00 | +1.90 | +4.66% | 1 | 1,030 | 17.91% |
| MSFT241018P00435000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 46.70 | 44.85 | 46.05 | 0.00 | - | 36 | 117 | 17.69% |
| MSFT241115P00435000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 39.50 | 46.85 | 48.25 | 0.00 | - | 17 | 161 | 18.79% |
| MSFT241220P00435000 | 2024-04-16 2:38PM EDT | 2024-12-20 | 51.90 | 48.55 | 49.65 | +12.15 | +30.57% | 20 | 191 | 18.65% |
| MSFT250117P00435000 | 2024-04-17 9:42AM EDT | 2025-01-17 | 39.05 | 49.15 | 50.60 | 0.00 | - | 37 | 379 | 18.46% |
| MSFT250620P00435000 | 2024-04-25 1:20PM EDT | 2025-06-20 | 56.65 | 55.00 | 57.00 | 0.00 | - | 1 | 71 | 18.87% |
| MSFT251219P00435000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 66.55 | 60.00 | 62.25 | 0.00 | - | 1 | 39 | 18.50% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 61.00 | 60.95 | 62.55 | 0.00 | - | 2 | 57 | 18.23% |
| MSFT260618P00435000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 59.65 | 64.05 | 66.85 | 0.00 | - | 5 | 132 | 18.28% |
| MSFT261218P00435000 | 2024-03-28 12:15PM EDT | 2026-12-18 | 59.50 | 62.30 | 66.50 | 0.00 | - | 1 | 25 | 16.31% |
© 2024 Yahoo. Tutti i diritti riservati.