Italia markets open in 7 hours 50 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0770 -0,0003 (-0,03%) Bitcoin EUR
58.845,36 -466,01 (-0,79%) CMC Crypto 200
1.366,84 +54,22 (+4,13%)
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:470.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00470000 | 2024-05-06 1:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,222 | 37.50% |
| MSFT240517C00470000 | 2024-05-06 3:36PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 21 | 4,980 | 27.83% |
| MSFT240524C00470000 | 2024-05-03 12:25PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.09 | 0.00 | - | 4 | 204 | 24.41% |
| MSFT240531C00470000 | 2024-05-06 10:44AM EDT | 2024-05-31 | 0.07 | 0.04 | 0.10 | -0.01 | -12.50% | 1 | 74 | 21.14% |
| MSFT240607C00470000 | 2024-05-06 3:36PM EDT | 2024-06-07 | 0.17 | 0.06 | 0.36 | -0.11 | -39.29% | 25 | 12 | 22.75% |
| MSFT240621C00470000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.44 | 0.45 | 0.48 | +0.10 | +29.41% | 246 | 5,438 | 20.07% |
| MSFT240719C00470000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 1.37 | 1.33 | 1.50 | +0.32 | +30.48% | 66 | 2,562 | 20.24% |
| MSFT240816C00470000 | 2024-05-06 3:16PM EDT | 2024-08-16 | 3.70 | 3.80 | 3.95 | +0.65 | +21.31% | 54 | 3,080 | 22.73% |
| MSFT240920C00470000 | 2024-05-06 3:52PM EDT | 2024-09-20 | 6.00 | 6.15 | 6.35 | +1.05 | +21.21% | 38 | 1,997 | 23.21% |
| MSFT241018C00470000 | 2024-05-06 2:19PM EDT | 2024-10-18 | 7.82 | 8.10 | 8.40 | +1.02 | +15.00% | 1 | 458 | 23.64% |
| MSFT241115C00470000 | 2024-05-06 11:44AM EDT | 2024-11-15 | 10.90 | 11.65 | 12.05 | +0.70 | +6.86% | 2 | 215 | 25.63% |
| MSFT241220C00470000 | 2024-05-06 2:58PM EDT | 2024-12-20 | 13.78 | 13.65 | 14.50 | +1.58 | +12.95% | 7 | 1,764 | 25.78% |
| MSFT250117C00470000 | 2024-05-03 10:54AM EDT | 2025-01-17 | 14.30 | 15.60 | 16.30 | +0.22 | +1.56% | 1 | 8,828 | 25.81% |
| MSFT250321C00470000 | 2024-05-06 12:06PM EDT | 2025-03-21 | 20.00 | 20.70 | 21.60 | +0.70 | +3.63% | 3 | 269 | 26.89% |
| MSFT250620C00470000 | 2024-05-06 11:56AM EDT | 2025-06-20 | 26.90 | 27.15 | 28.70 | +4.62 | +20.74% | 77 | 1,165 | 28.01% |
| MSFT250919C00470000 | 2024-05-02 1:55PM EDT | 2025-09-19 | 28.40 | 33.75 | 37.05 | 0.00 | - | 5 | 65 | 29.78% |
| MSFT251219C00470000 | 2024-05-03 3:54PM EDT | 2025-12-19 | 38.30 | 40.20 | 42.20 | 0.00 | - | 1 | 386 | 29.88% |
| MSFT260116C00470000 | 2024-05-06 1:54PM EDT | 2026-01-16 | 41.83 | 41.20 | 44.25 | +1.98 | +4.97% | 4 | 1,453 | 30.16% |
| MSFT260618C00470000 | 2024-05-03 12:08PM EDT | 2026-06-18 | 49.40 | 51.20 | 54.50 | 0.00 | - | 1 | 75 | 31.30% |
| MSFT261218C00470000 | 2024-05-03 2:06PM EDT | 2026-12-18 | 59.08 | 61.25 | 63.95 | 0.00 | - | 1 | 1,207 | 31.68% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 62.29 | 55.70 | 57.95 | 0.00 | - | 2 | 0 | 58.64% |
| MSFT240517P00470000 | 2024-04-25 11:11AM EDT | 2024-05-17 | 78.00 | 55.35 | 58.00 | 0.00 | - | 2 | 2 | 50.95% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 2024-05-31 | 70.75 | 55.55 | 57.40 | 0.00 | - | 2 | 0 | 30.88% |
| MSFT240621P00470000 | 2024-04-30 3:03PM EDT | 2024-06-21 | 74.65 | 55.75 | 57.35 | 0.00 | - | 20 | 0 | 22.72% |
| MSFT240719P00470000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 72.45 | 55.90 | 57.40 | 0.00 | - | 11 | 0 | 18.21% |
| MSFT240816P00470000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 68.40 | 56.50 | 57.75 | 0.00 | - | 2 | 5 | 16.69% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 2024-09-20 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 25.82% |
| MSFT241018P00470000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 75.34 | 57.65 | 58.80 | 0.00 | - | 2 | 92 | 15.32% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 2024-12-20 | 80.45 | 59.80 | 61.15 | 0.00 | - | 2 | 13 | 16.18% |
| MSFT250117P00470000 | 2024-04-30 11:15AM EDT | 2025-01-17 | 75.24 | 60.45 | 61.55 | 0.00 | - | 1 | 120 | 15.72% |
| MSFT250321P00470000 | 2024-04-30 3:57PM EDT | 2025-03-21 | 81.70 | 62.30 | 64.30 | 0.00 | - | 10 | 11 | 16.59% |
| MSFT250620P00470000 | 2024-05-06 1:06PM EDT | 2025-06-20 | 68.38 | 65.20 | 67.65 | -14.79 | -17.78% | 46 | 39 | 17.05% |
| MSFT250919P00470000 | 2024-04-30 3:57PM EDT | 2025-09-19 | 85.05 | 67.65 | 70.35 | 0.00 | - | - | 10 | 17.08% |
| MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00470000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 68.25 | 68.85 | 70.75 | 0.00 | - | 10 | 1,125 | 15.58% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 22.27% |
© 2024 Yahoo. Tutti i diritti riservati.