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
58.312,88 +2.865,62 (+5,17%)
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:460.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00460000 | 2024-05-03 12:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17 | 1,458 | 30.47% |
| MSFT240517C00460000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 139 | 6,048 | 25.59% |
| MSFT240524C00460000 | 2024-05-03 3:12PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 14 | 300 | 23.68% |
| MSFT240531C00460000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.15 | 0.11 | 0.20 | -0.01 | -6.25% | 22 | 453 | 21.83% |
| MSFT240607C00460000 | 2024-05-03 2:53PM EDT | 2024-06-07 | 0.32 | 0.09 | 0.67 | -0.01 | -3.03% | 6 | 24 | 24.15% |
| MSFT240621C00460000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.67 | 0.64 | 0.70 | +0.14 | +26.42% | 130 | 9,484 | 20.59% |
| MSFT240719C00460000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.78 | 1.72 | 1.83 | +0.46 | +34.85% | 50 | 15,932 | 20.53% |
| MSFT240816C00460000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 4.45 | 4.40 | 4.65 | +1.03 | +30.12% | 24 | 1,878 | 23.36% |
| MSFT240920C00460000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 6.70 | 6.60 | 7.05 | +1.31 | +24.30% | 16 | 1,963 | 23.63% |
| MSFT241018C00460000 | 2024-05-03 2:26PM EDT | 2024-10-18 | 8.85 | 8.75 | 9.15 | +1.90 | +27.34% | 121 | 7,518 | 24.04% |
| MSFT241115C00460000 | 2024-05-03 12:42PM EDT | 2024-11-15 | 12.51 | 12.30 | 12.70 | +1.98 | +18.80% | 24 | 279 | 25.86% |
| MSFT241220C00460000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 15.00 | 14.65 | 15.05 | +2.35 | +18.58% | 20 | 2,610 | 25.91% |
| MSFT250117C00460000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 16.75 | 16.35 | 17.10 | +2.38 | +16.56% | 5 | 1,934 | 26.14% |
| MSFT250321C00460000 | 2024-05-03 3:19PM EDT | 2025-03-21 | 22.05 | 20.95 | 22.70 | +2.46 | +12.56% | 4 | 2,189 | 27.42% |
| MSFT250620C00460000 | 2024-05-03 11:20AM EDT | 2025-06-20 | 29.10 | 28.40 | 29.55 | +2.75 | +10.44% | 2 | 1,006 | 28.37% |
| MSFT250919C00460000 | 2024-05-02 2:22PM EDT | 2025-09-19 | 31.32 | 34.60 | 36.15 | 0.00 | - | 8 | 12 | 29.23% |
| MSFT251219C00460000 | 2024-05-01 10:10AM EDT | 2025-12-19 | 36.00 | 40.90 | 42.35 | 0.00 | - | 1 | 708 | 29.93% |
| MSFT260116C00460000 | 2024-05-01 10:44AM EDT | 2026-01-16 | 39.40 | 42.10 | 44.15 | 0.00 | - | 2 | 421 | 30.10% |
| MSFT260618C00460000 | 2024-05-01 2:29PM EDT | 2026-06-18 | 49.25 | 51.95 | 55.20 | 0.00 | - | 3 | 64 | 31.66% |
| MSFT261218C00460000 | 2024-05-01 11:02AM EDT | 2026-12-18 | 58.25 | 61.55 | 65.45 | 0.00 | - | 1 | 178 | 32.37% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00460000 | 2024-04-29 10:46AM EDT | 2024-05-10 | 58.23 | 51.75 | 54.85 | 0.00 | - | 2 | 0 | 64.84% |
| MSFT240517P00460000 | 2024-04-29 2:48PM EDT | 2024-05-17 | 59.00 | 52.15 | 54.30 | 0.00 | - | 520 | 0 | 41.21% |
| MSFT240524P00460000 | 2024-04-26 12:26PM EDT | 2024-05-24 | 51.20 | 52.20 | 54.20 | 0.00 | - | 4 | 0 | 32.86% |
| MSFT240621P00460000 | 2024-05-02 9:40AM EDT | 2024-06-21 | 55.00 | 52.60 | 54.15 | -9.08 | -14.17% | 3 | 24 | 21.26% |
| MSFT240719P00460000 | 2024-04-26 10:48AM EDT | 2024-07-19 | 51.24 | 52.85 | 54.40 | 0.00 | - | 3 | 80 | 18.00% |
| MSFT240816P00460000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 69.50 | 53.65 | 55.80 | 0.00 | - | 2 | 204 | 19.11% |
| MSFT240920P00460000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 53.20 | 54.25 | 55.50 | 0.00 | - | 2 | 17 | 15.96% |
| MSFT241018P00460000 | 2024-04-25 11:28AM EDT | 2024-10-18 | 70.05 | 55.10 | 56.35 | 0.00 | - | 5 | 108 | 16.05% |
| MSFT241115P00460000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 67.37 | 56.25 | 58.75 | 0.00 | - | 1 | 1 | 18.07% |
| MSFT241220P00460000 | 2024-03-26 2:32PM EDT | 2024-12-20 | 50.20 | 64.60 | 68.40 | 0.00 | - | 5 | 17 | 25.94% |
| MSFT250117P00460000 | 2024-04-29 3:00PM EDT | 2025-01-17 | 64.00 | 58.15 | 59.15 | 0.00 | - | 1 | 133 | 16.15% |
| MSFT250321P00460000 | 2024-04-26 11:45AM EDT | 2025-03-21 | 60.19 | 60.10 | 61.80 | 0.00 | - | 1 | 1 | 16.82% |
| MSFT250620P00460000 | 2024-04-17 10:29AM EDT | 2025-06-20 | 61.61 | 63.15 | 64.75 | 0.00 | - | 2 | 177 | 16.96% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 2025-12-19 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 20.03% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 68.19 | 68.60 | 70.75 | 0.00 | - | 12 | 102 | 17.05% |
| MSFT261218P00460000 | 2024-04-25 1:35PM EDT | 2026-12-18 | 84.34 | 76.25 | 79.15 | 0.00 | - | 5 | 31 | 17.18% |
© 2024 Yahoo. Tutti i diritti riservati.