Italia markets close in 1 hour 12 minutes
FTSE MIB
34.650,10 +310,78 (+0,91%) Dow Jones
39.532,09 +144,33 (+0,37%) Nasdaq
16.372,09 +25,83 (+0,16%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,57 +0,31 (+0,39%) Bitcoin EUR
58.081,49 +1.207,90 (+2,12%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:18AM EDT. Mercato aperto.
Prezzo d'esercizio:475.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00475000 | 2024-05-08 12:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 821 | 84.38% |
| MSFT240517C00475000 | 2024-05-08 1:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.19 | 0.00 | - | 11 | 2,008 | 44.53% |
| MSFT240524C00475000 | 2024-05-10 9:47AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 246 | 26.66% |
| MSFT240531C00475000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.07 | 0.00 | - | 4 | 866 | 23.49% |
| MSFT240607C00475000 | 2024-05-09 2:22PM EDT | 2024-06-07 | 0.09 | 0.05 | 0.12 | 0.00 | - | 1 | 29 | 21.92% |
| MSFT240614C00475000 | 2024-05-06 3:18PM EDT | 2024-06-14 | 0.20 | 0.10 | 0.19 | 0.00 | - | - | 1 | 21.00% |
| MSFT240621C00475000 | 2024-05-10 9:54AM EDT | 2024-06-21 | 0.25 | 0.21 | 0.25 | +0.04 | +21.05% | 22 | 1,983 | 20.02% |
| MSFT240628C00475000 | 2024-05-09 3:24PM EDT | 2024-06-28 | 0.34 | 0.14 | 0.48 | 0.00 | - | 1 | 1 | 20.70% |
| MSFT240920C00475000 | 2024-05-08 2:58PM EDT | 2024-09-20 | 4.69 | 4.55 | 4.75 | 0.00 | - | 4 | 743 | 22.27% |
| MSFT241018C00475000 | 2024-05-08 12:50PM EDT | 2024-10-18 | 6.55 | 6.40 | 6.65 | 0.00 | - | 6 | 620 | 22.83% |
| MSFT241115C00475000 | 2024-05-09 11:02AM EDT | 2024-11-15 | 9.70 | 9.75 | 9.95 | 0.00 | - | 18 | 127 | 24.77% |
| MSFT241220C00475000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 10.75 | 11.85 | 12.15 | 0.00 | - | 3 | 578 | 24.85% |
| MSFT250117C00475000 | 2024-05-10 9:31AM EDT | 2025-01-17 | 13.57 | 13.75 | 14.05 | +0.17 | +1.27% | 4 | 1,446 | 25.07% |
| MSFT250620C00475000 | 2024-05-08 1:51PM EDT | 2025-06-20 | 25.75 | 24.70 | 27.80 | 0.00 | - | 14 | 1,302 | 28.41% |
| MSFT251219C00475000 | 2024-05-08 10:23AM EDT | 2025-12-19 | 37.85 | 37.30 | 38.90 | 0.00 | - | 7 | 137 | 29.07% |
| MSFT260116C00475000 | 2024-05-08 10:25AM EDT | 2026-01-16 | 39.65 | 39.20 | 41.50 | 0.00 | - | 1 | 779 | 29.64% |
| MSFT260618C00475000 | 2024-04-26 9:31AM EDT | 2026-06-18 | 50.00 | 47.90 | 51.10 | 0.00 | - | 1 | 80 | 30.57% |
| MSFT261218C00475000 | 2024-05-09 3:07PM EDT | 2026-12-18 | 59.63 | 59.90 | 61.50 | 0.00 | - | 1 | 2,349 | 31.38% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 52.00 | 60.40 | 62.90 | 0.00 | - | 2 | 0 | 66.27% |
| MSFT240621P00475000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 66.35 | 59.65 | 62.85 | 0.00 | - | 10 | 0 | 28.38% |
| MSFT240920P00475000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 66.00 | 61.90 | 63.05 | 0.00 | - | 2 | 3 | 16.60% |
| MSFT241018P00475000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 79.30 | 62.15 | 63.05 | 0.00 | - | 1 | 21 | 15.10% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 2024-12-20 | 85.25 | 63.60 | 64.50 | 0.00 | - | 11 | 13 | 15.15% |
| MSFT250117P00475000 | 2024-05-06 3:28PM EDT | 2025-01-17 | 66.80 | 64.10 | 65.40 | 0.00 | - | 2 | 29 | 15.43% |
| MSFT250620P00475000 | 2024-05-07 1:01PM EDT | 2025-06-20 | 70.54 | 68.00 | 70.50 | 0.00 | - | 2 | 6 | 16.38% |
| MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00475000 | 2024-02-28 1:32PM EDT | 2026-01-16 | 81.01 | 71.00 | 76.00 | 0.00 | - | 2 | 15 | 16.42% |
| MSFT260618P00475000 | 2024-05-03 9:44AM EDT | 2026-06-18 | 84.35 | 75.80 | 79.95 | 0.00 | - | 2 | 0 | 16.57% |
| MSFT261218P00475000 | 2024-04-17 10:20AM EDT | 2026-12-18 | 83.24 | 80.00 | 83.90 | 0.00 | - | 5 | 3,506 | 16.52% |
© 2024 Yahoo. Tutti i diritti riservati.