Italia markets close in 1 hour 16 minutes
FTSE MIB
34.410,40 -259,66 (-0,75%) Dow Jones
38.588,12 +17,09 (+0,04%) Nasdaq
16.751,38 -77,29 (-0,46%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,89 -1,33 (-1,79%) Bitcoin EUR
64.321,20 +8,95 (+0,01%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:14AM EDT. Mercato aperto.
Prezzo d'esercizio:455.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00455000 | 2024-06-04 9:36AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 958 | 33.99% |
| MSFT240614C00455000 | 2024-06-03 3:47PM EDT | 2024-06-14 | 0.07 | 0.05 | 0.07 | 0.00 | - | 186 | 943 | 25.39% |
| MSFT240621C00455000 | 2024-06-04 9:53AM EDT | 2024-06-21 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 14 | 3,347 | 21.83% |
| MSFT240628C00455000 | 2024-06-03 3:46PM EDT | 2024-06-28 | 0.26 | 0.24 | 0.29 | -0.07 | -17.50% | 20 | 270 | 20.80% |
| MSFT240705C00455000 | 2024-06-04 9:30AM EDT | 2024-07-05 | 0.39 | 0.36 | 0.45 | -0.08 | -16.00% | 3 | 100 | 19.92% |
| MSFT240712C00455000 | 2024-06-04 9:30AM EDT | 2024-07-12 | 0.84 | 0.58 | 0.69 | +0.23 | +37.70% | 1 | 35 | 19.68% |
| MSFT240719C00455000 | 2024-06-04 9:55AM EDT | 2024-07-19 | 1.03 | 0.96 | 1.02 | -0.06 | -5.50% | 26 | 3,685 | 19.79% |
| MSFT240816C00455000 | 2024-06-04 9:53AM EDT | 2024-08-16 | 3.90 | 3.80 | 3.95 | +0.10 | +2.63% | 57 | 711 | 23.11% |
| MSFT240920C00455000 | 2024-06-03 3:43PM EDT | 2024-09-20 | 6.77 | 6.35 | 6.50 | 0.00 | - | 35 | 1,410 | 23.04% |
| MSFT241018C00455000 | 2024-06-03 1:18PM EDT | 2024-10-18 | 8.80 | 8.70 | 8.90 | 0.00 | - | 10 | 355 | 23.56% |
| MSFT241115C00455000 | 2024-05-31 1:02PM EDT | 2024-11-15 | 11.64 | 12.40 | 12.65 | 0.00 | - | 3 | 307 | 25.45% |
| MSFT241220C00455000 | 2024-06-03 1:07PM EDT | 2024-12-20 | 15.02 | 15.00 | 15.35 | +0.07 | +0.47% | 2 | 414 | 25.60% |
| MSFT250117C00455000 | 2024-06-03 1:08PM EDT | 2025-01-17 | 17.08 | 17.20 | 17.55 | 0.00 | - | 13 | 1,160 | 25.83% |
| MSFT250620C00455000 | 2024-05-24 9:50AM EDT | 2025-06-20 | 37.70 | 28.40 | 30.60 | 0.00 | - | 5 | 965 | 28.08% |
| MSFT251219C00455000 | 2024-05-22 11:56AM EDT | 2025-12-19 | 55.87 | 42.65 | 45.20 | 0.00 | - | 13 | 619 | 30.34% |
| MSFT260116C00455000 | 2024-05-30 10:27AM EDT | 2026-01-16 | 51.80 | 45.10 | 47.00 | 0.00 | - | 1 | 304 | 30.47% |
| MSFT260618C00455000 | 2024-05-24 2:39PM EDT | 2026-06-18 | 68.30 | 54.75 | 57.30 | 0.00 | - | 1 | 8 | 31.56% |
| MSFT261218C00455000 | 2024-05-31 9:30AM EDT | 2026-12-18 | 71.81 | 64.10 | 67.20 | 0.00 | - | 1 | 135 | 32.06% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00455000 | 2024-05-31 3:43PM EDT | 2024-06-07 | 47.76 | 43.35 | 44.85 | 0.00 | - | 7 | 0 | 53.22% |
| MSFT240614P00455000 | 2024-05-30 9:35AM EDT | 2024-06-14 | 33.48 | 42.45 | 45.50 | 0.00 | - | 1 | 0 | 46.33% |
| MSFT240621P00455000 | 2024-05-30 3:55PM EDT | 2024-06-21 | 39.10 | 42.50 | 45.55 | 0.00 | - | 63 | 0 | 36.51% |
| MSFT240628P00455000 | 2024-05-24 9:37AM EDT | 2024-06-28 | 29.30 | 42.55 | 45.50 | 0.00 | - | 1 | 0 | 30.74% |
| MSFT240719P00455000 | 2024-05-29 3:54PM EDT | 2024-07-19 | 27.20 | 42.75 | 45.00 | 0.00 | - | 9 | 29 | 20.73% |
| MSFT240816P00455000 | 2024-05-28 9:46AM EDT | 2024-08-16 | 31.23 | 44.40 | 45.95 | 0.00 | - | 10 | 18 | 19.09% |
| MSFT240920P00455000 | 2024-05-31 3:24PM EDT | 2024-09-20 | 48.55 | 45.05 | 46.25 | 0.00 | - | 11 | 244 | 16.36% |
| MSFT241018P00455000 | 2024-05-22 9:35AM EDT | 2024-10-18 | 31.30 | 45.65 | 46.90 | 0.00 | - | 2 | 3 | 15.71% |
| MSFT241115P00455000 | 2024-05-24 12:26PM EDT | 2024-11-15 | 35.38 | 47.15 | 49.55 | 0.00 | - | 2 | 5 | 17.87% |
| MSFT241220P00455000 | 2024-05-29 10:12AM EDT | 2024-12-20 | 37.34 | 49.25 | 49.80 | 0.00 | - | 10 | 141 | 16.52% |
| MSFT250117P00455000 | 2024-05-30 11:46AM EDT | 2025-01-17 | 44.40 | 49.95 | 50.95 | 0.00 | - | 2 | 270 | 16.63% |
| MSFT250620P00455000 | 2024-05-10 10:33AM EDT | 2025-06-20 | 55.72 | 54.55 | 57.35 | 0.00 | - | 100 | 339 | 17.38% |
| MSFT251219P00455000 | 2024-05-15 11:00AM EDT | 2025-12-19 | 57.60 | 61.00 | 63.25 | 0.00 | - | 5 | 786 | 17.47% |
| MSFT260116P00455000 | 2024-05-21 10:11AM EDT | 2026-01-16 | 55.15 | 61.60 | 64.20 | 0.00 | - | 3 | 54 | 17.53% |
| MSFT261218P00455000 | 2024-05-21 12:33PM EDT | 2026-12-18 | 61.90 | 69.70 | 72.60 | 0.00 | - | - | 1 | 17.36% |
© 2024 Yahoo. Tutti i diritti riservati.