Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.049,54 +1.662,25 (+2,90%)
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:440.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00440000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | 0.00 | - | 638 | 862 | 24.61% |
| MSFT240517C00440000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.17 | 0.12 | 0.18 | +0.01 | +6.25% | 413 | 9,401 | 20.90% |
| MSFT240524C00440000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.52 | 0.45 | 0.52 | +0.12 | +30.00% | 217 | 538 | 20.85% |
| MSFT240531C00440000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.82 | 0.67 | 0.86 | +0.22 | +36.67% | 345 | 452 | 20.25% |
| MSFT240607C00440000 | 2024-05-03 3:50PM EDT | 2024-06-07 | 1.29 | 0.94 | 1.33 | +0.37 | +40.22% | 146 | 261 | 20.28% |
| MSFT240621C00440000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.35 | 2.25 | 2.44 | +0.62 | +35.84% | 359 | 9,004 | 20.59% |
| MSFT240719C00440000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 4.76 | 4.20 | 4.90 | +1.21 | +34.08% | 188 | 4,906 | 21.25% |
| MSFT240816C00440000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 8.86 | 8.70 | 9.05 | +2.01 | +29.34% | 92 | 3,353 | 24.07% |
| MSFT240920C00440000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 11.90 | 11.75 | 12.15 | +2.20 | +22.68% | 9 | 2,229 | 24.33% |
| MSFT241018C00440000 | 2024-05-03 11:09AM EDT | 2024-10-18 | 14.48 | 14.50 | 14.90 | +2.28 | +18.69% | 3 | 235 | 24.93% |
| MSFT241115C00440000 | 2024-05-03 2:24PM EDT | 2024-11-15 | 18.77 | 18.65 | 19.10 | +3.08 | +19.63% | 16 | 290 | 26.83% |
| MSFT241220C00440000 | 2024-05-03 2:18PM EDT | 2024-12-20 | 21.54 | 21.25 | 21.80 | +2.89 | +15.50% | 35 | 2,736 | 26.89% |
| MSFT250117C00440000 | 2024-05-03 2:34PM EDT | 2025-01-17 | 23.70 | 23.35 | 24.10 | +3.13 | +15.22% | 374 | 2,425 | 27.12% |
| MSFT250321C00440000 | 2024-05-03 11:41AM EDT | 2025-03-21 | 29.61 | 29.10 | 30.10 | +3.24 | +12.29% | 8 | 491 | 28.34% |
| MSFT250620C00440000 | 2024-05-03 11:47AM EDT | 2025-06-20 | 37.00 | 36.25 | 38.30 | +3.55 | +10.61% | 2 | 910 | 29.81% |
| MSFT250919C00440000 | 2024-05-03 12:26PM EDT | 2025-09-19 | 43.64 | 42.60 | 44.20 | +4.99 | +12.91% | 12 | 18 | 30.08% |
| MSFT251219C00440000 | 2024-05-03 12:26PM EDT | 2025-12-19 | 50.00 | 48.90 | 50.80 | +5.77 | +13.05% | 12 | 936 | 30.88% |
| MSFT260116C00440000 | 2024-05-03 2:26PM EDT | 2026-01-16 | 52.00 | 51.05 | 52.45 | +3.62 | +7.48% | 20 | 839 | 30.95% |
| MSFT260618C00440000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 65.60 | 60.05 | 63.80 | 0.00 | - | 5 | 18 | 32.53% |
| MSFT261218C00440000 | 2024-05-03 9:34AM EDT | 2026-12-18 | 70.00 | 70.00 | 73.80 | +3.83 | +5.79% | 3 | 202 | 33.08% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00440000 | 2024-05-02 9:43AM EDT | 2024-05-10 | 43.10 | 32.05 | 34.30 | 0.00 | - | 1 | 0 | 41.63% |
| MSFT240517P00440000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 33.38 | 32.30 | 34.20 | -15.40 | -31.57% | 21 | 1,199 | 28.65% |
| MSFT240524P00440000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 34.60 | 32.55 | 34.40 | 0.00 | - | 1 | 5 | 24.66% |
| MSFT240531P00440000 | 2024-04-29 10:37AM EDT | 2024-05-31 | 38.30 | 32.75 | 34.55 | 0.00 | - | 4 | 10 | 22.11% |
| MSFT240621P00440000 | 2024-05-03 2:07PM EDT | 2024-06-21 | 34.61 | 34.05 | 35.10 | -6.84 | -16.50% | 7 | 250 | 18.59% |
| MSFT240719P00440000 | 2024-05-03 12:29PM EDT | 2024-07-19 | 35.50 | 34.80 | 35.95 | -9.09 | -20.39% | 105 | 258 | 16.82% |
| MSFT240816P00440000 | 2024-04-29 10:38AM EDT | 2024-08-16 | 41.90 | 37.05 | 37.95 | 0.00 | - | 2 | 218 | 17.77% |
| MSFT240920P00440000 | 2024-05-03 11:04AM EDT | 2024-09-20 | 40.10 | 38.65 | 39.60 | -10.28 | -20.40% | 2 | 1,026 | 17.53% |
| MSFT241018P00440000 | 2024-05-01 12:01PM EDT | 2024-10-18 | 51.20 | 39.55 | 40.70 | 0.00 | - | 5 | 86 | 17.23% |
| MSFT241115P00440000 | 2024-04-24 12:42PM EDT | 2024-11-15 | 44.80 | 42.10 | 44.15 | 0.00 | - | 121 | 122 | 19.33% |
| MSFT241220P00440000 | 2024-05-03 11:20AM EDT | 2024-12-20 | 45.11 | 43.45 | 44.75 | -4.47 | -9.02% | 4 | 737 | 18.33% |
| MSFT250117P00440000 | 2024-05-03 11:44AM EDT | 2025-01-17 | 45.30 | 44.25 | 46.20 | -0.62 | -1.35% | 3 | 663 | 18.48% |
| MSFT250321P00440000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 51.85 | 47.25 | 48.65 | 0.00 | - | 2 | 51 | 18.32% |
| MSFT250620P00440000 | 2024-05-02 9:37AM EDT | 2025-06-20 | 58.55 | 50.70 | 52.85 | 0.00 | - | 24 | 221 | 18.75% |
| MSFT251219P00440000 | 2024-05-02 12:21PM EDT | 2025-12-19 | 64.05 | 56.30 | 58.05 | 0.00 | - | 1 | 91 | 18.23% |
| MSFT260116P00440000 | 2024-05-03 3:13PM EDT | 2026-01-16 | 58.28 | 56.60 | 58.85 | -3.72 | -6.00% | 2 | 163 | 18.20% |
| MSFT260618P00440000 | 2024-04-26 10:35AM EDT | 2026-06-18 | 61.50 | 60.95 | 64.15 | 0.00 | - | 100 | 90 | 18.59% |
| MSFT261218P00440000 | 2024-04-22 12:20PM EDT | 2026-12-18 | 71.66 | 64.95 | 68.30 | 0.00 | - | 1 | 11 | 18.32% |
© 2024 Yahoo. Tutti i diritti riservati.