Italia markets close in 1 hour 42 minutes
FTSE MIB
34.817,74 +325,33 (+0,94%) Dow Jones
38.664,84 -21,48 (-0,06%) Nasdaq
16.902,37 +167,36 (+1,00%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,07 -0,92 (-1,19%) Bitcoin EUR
64.544,11 +1.868,41 (+2,98%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:48AM EDT. Mercato aperto.
Prezzo d'esercizio:465.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00465000 | 2024-05-31 11:08AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 281 | 39.65% |
| MSFT240614C00465000 | 2024-06-03 9:30AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 12.50% |
| MSFT240621C00465000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.17 | 0.00 | - | 206 | 2,112 | 23.98% |
| MSFT240628C00465000 | 2024-05-31 3:19PM EDT | 2024-06-28 | 0.11 | 0.13 | 0.25 | 0.00 | - | 29 | 174 | 21.78% |
| MSFT240705C00465000 | 2024-05-31 3:33PM EDT | 2024-07-05 | 0.22 | 0.17 | 0.59 | 0.00 | - | 2 | 17 | 22.56% |
| MSFT240719C00465000 | 2024-05-31 3:34PM EDT | 2024-07-19 | 0.50 | 0.56 | 0.85 | 0.00 | - | 166 | 2,165 | 20.40% |
| MSFT240816C00465000 | 2024-05-31 3:52PM EDT | 2024-08-16 | 2.68 | 2.94 | 3.20 | 0.00 | - | 105 | 392 | 22.92% |
| MSFT240920C00465000 | 2024-05-31 3:54PM EDT | 2024-09-20 | 5.06 | 5.20 | 5.95 | 0.00 | - | 14 | 989 | 23.52% |
| MSFT241018C00465000 | 2024-05-31 12:20PM EDT | 2024-10-18 | 5.87 | 7.30 | 7.70 | 0.00 | - | 37 | 257 | 23.30% |
| MSFT241115C00465000 | 2024-05-31 3:27PM EDT | 2024-11-15 | 9.45 | 10.90 | 11.35 | 0.00 | - | 54 | 716 | 25.27% |
| MSFT250117C00465000 | 2024-05-30 3:32PM EDT | 2025-01-17 | 17.05 | 15.15 | 16.75 | 0.00 | - | 2 | 830 | 26.19% |
| MSFT250620C00465000 | 2024-05-30 2:35PM EDT | 2025-06-20 | 30.00 | 26.55 | 31.50 | 0.00 | - | 1 | 309 | 29.42% |
| MSFT251219C00465000 | 2024-05-20 3:12PM EDT | 2025-12-19 | 48.20 | 40.50 | 44.10 | 0.00 | - | 52 | 544 | 30.42% |
| MSFT260116C00465000 | 2024-05-31 11:25AM EDT | 2026-01-16 | 40.47 | 42.50 | 47.50 | 0.00 | - | 2 | 200 | 31.31% |
| MSFT260618C00465000 | 2024-05-31 3:50PM EDT | 2026-06-18 | 51.98 | 53.50 | 56.80 | 0.00 | - | 1 | 36 | 31.84% |
| MSFT261218C00465000 | 2024-05-21 9:47AM EDT | 2026-12-18 | 70.90 | 60.25 | 69.85 | 0.00 | - | 18 | 82 | 33.47% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00465000 | 2024-05-30 3:51PM EDT | 2024-06-14 | 50.17 | 47.40 | 51.05 | 0.00 | - | 7 | 0 | 44.69% |
| MSFT240621P00465000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 56.45 | 47.60 | 50.90 | 0.00 | - | 1 | 0 | 34.50% |
| MSFT240719P00465000 | 2024-05-24 1:14PM EDT | 2024-07-19 | 35.04 | 47.70 | 50.65 | 0.00 | - | 1 | 1 | 20.76% |
| MSFT240816P00465000 | 2024-05-30 2:04PM EDT | 2024-08-16 | 46.76 | 47.90 | 50.90 | 0.00 | - | 1 | 10 | 17.39% |
| MSFT240920P00465000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 61.10 | 49.70 | 52.75 | 0.00 | - | 1 | 2 | 18.60% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 75.30 | 38.80 | 39.95 | 0.00 | - | 29 | 28 | 0.00% |
| MSFT241115P00465000 | 2024-05-20 9:47AM EDT | 2024-11-15 | 45.31 | 50.45 | 54.05 | 0.00 | - | 7 | 8 | 17.04% |
| MSFT250117P00465000 | 2024-05-20 1:02PM EDT | 2025-01-17 | 47.05 | 52.65 | 55.95 | 0.00 | - | 10 | 13 | 16.61% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 19.57% |
| MSFT251219P00465000 | 2024-05-13 1:24PM EDT | 2025-12-19 | 67.15 | 60.75 | 70.75 | 0.00 | - | 2 | 1 | 18.95% |
| MSFT260116P00465000 | 2024-05-14 11:28AM EDT | 2026-01-16 | 67.65 | 61.90 | 71.15 | 0.00 | - | 2 | 34 | 18.70% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 2026-06-18 | 69.87 | 86.25 | 88.80 | 0.00 | - | 6 | 6 | 24.36% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 2026-12-18 | 75.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.