Italia markets open in 2 hours 17 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.073,20 +456,10 (+1,18%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.172,58 +60,19 (+0,09%) CMC Crypto 200
1.511,48 -14,93 (-0,98%)
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:450.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00450000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 12.50% |
| MSFT240531C00450000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 6.25% |
| MSFT240607C00450000 | 2024-05-22 3:53PM EDT | 2024-06-07 | 0.67 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| MSFT240614C00450000 | 2024-05-22 3:19PM EDT | 2024-06-14 | 1.25 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 3.13% |
| MSFT240621C00450000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 3.13% |
| MSFT240628C00450000 | 2024-05-22 3:54PM EDT | 2024-06-28 | 2.68 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MSFT240719C00450000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 3.13% |
| MSFT240816C00450000 | 2024-05-22 3:58PM EDT | 2024-08-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3,359 | 0 | 1.56% |
| MSFT240920C00450000 | 2024-05-22 3:46PM EDT | 2024-09-20 | 14.35 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| MSFT241018C00450000 | 2024-05-22 3:50PM EDT | 2024-10-18 | 17.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| MSFT241115C00450000 | 2024-05-22 3:24PM EDT | 2024-11-15 | 22.18 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| MSFT241220C00450000 | 2024-05-22 3:07PM EDT | 2024-12-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| MSFT250117C00450000 | 2024-05-22 3:25PM EDT | 2025-01-17 | 27.63 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 1.56% |
| MSFT250321C00450000 | 2024-05-22 3:31PM EDT | 2025-03-21 | 34.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MSFT250620C00450000 | 2024-05-22 1:36PM EDT | 2025-06-20 | 43.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MSFT250919C00450000 | 2024-05-21 1:17PM EDT | 2025-09-19 | 51.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| MSFT251219C00450000 | 2024-05-22 12:08PM EDT | 2025-12-19 | 58.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| MSFT260116C00450000 | 2024-05-22 2:34PM EDT | 2026-01-16 | 58.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| MSFT260618C00450000 | 2024-05-21 11:01AM EDT | 2026-06-18 | 69.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218C00450000 | 2024-05-22 3:24PM EDT | 2026-12-18 | 79.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00450000 | 2024-05-22 3:35PM EDT | 2024-05-24 | 20.90 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| MSFT240531P00450000 | 2024-05-22 2:46PM EDT | 2024-05-31 | 22.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT240607P00450000 | 2024-05-22 9:40AM EDT | 2024-06-07 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00450000 | 2024-05-22 12:21PM EDT | 2024-06-21 | 20.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240719P00450000 | 2024-05-22 3:50PM EDT | 2024-07-19 | 24.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240816P00450000 | 2024-05-21 11:49AM EDT | 2024-08-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00450000 | 2024-05-21 11:49AM EDT | 2024-09-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018P00450000 | 2024-05-22 10:14AM EDT | 2024-10-18 | 28.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115P00450000 | 2024-05-22 11:23AM EDT | 2024-11-15 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00450000 | 2024-05-22 2:42PM EDT | 2024-12-20 | 35.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT250117P00450000 | 2024-05-22 10:33AM EDT | 2025-01-17 | 34.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250321P00450000 | 2024-05-22 3:58PM EDT | 2025-03-21 | 38.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620P00450000 | 2024-05-22 2:24PM EDT | 2025-06-20 | 43.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250919P00450000 | 2024-05-21 3:20PM EDT | 2025-09-19 | 47.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219P00450000 | 2024-05-22 10:36AM EDT | 2025-12-19 | 49.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260116P00450000 | 2024-05-21 1:51PM EDT | 2026-01-16 | 51.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260618P00450000 | 2024-05-15 11:00AM EDT | 2026-06-18 | 60.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT261218P00450000 | 2024-05-22 11:46AM EDT | 2026-12-18 | 59.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.