Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0756 -0,0017 (-0,16%) Bitcoin EUR
58.588,33 -353,85 (-0,60%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
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:480.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00480000 | 2024-05-03 1:07PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 789 | 51.56% |
| MSFT240517C00480000 | 2024-05-07 1:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 25 | 2,915 | 34.18% |
| MSFT240524C00480000 | 2024-05-06 12:24PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.06 | 0.00 | - | 11 | 23 | 28.91% |
| MSFT240531C00480000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.05 | 0.00 | - | 15 | 192 | 24.02% |
| MSFT240607C00480000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.75 | 0.00 | 0.26 | 0.00 | - | 4 | 5 | 26.32% |
| MSFT240621C00480000 | 2024-05-07 3:43PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.23 | -0.05 | -20.00% | 10 | 13,970 | 21.53% |
| MSFT240719C00480000 | 2024-05-07 12:42PM EDT | 2024-07-19 | 0.69 | 0.55 | 0.66 | -0.05 | -6.76% | 8 | 2,635 | 20.25% |
| MSFT240816C00480000 | 2024-05-07 2:42PM EDT | 2024-08-16 | 2.26 | 2.08 | 2.18 | -0.26 | -10.32% | 169 | 15,822 | 22.43% |
| MSFT240920C00480000 | 2024-05-07 3:15PM EDT | 2024-09-20 | 3.90 | 3.75 | 3.90 | -0.69 | -15.03% | 124 | 4,605 | 22.77% |
| MSFT241018C00480000 | 2024-05-06 1:29PM EDT | 2024-10-18 | 5.71 | 5.30 | 5.50 | 0.00 | - | 106 | 1,247 | 23.16% |
| MSFT241115C00480000 | 2024-05-07 2:59PM EDT | 2024-11-15 | 8.40 | 8.20 | 8.45 | -0.70 | -7.69% | 24 | 436 | 25.01% |
| MSFT241220C00480000 | 2024-05-07 3:16PM EDT | 2024-12-20 | 10.50 | 10.10 | 10.40 | -0.10 | -0.94% | 1 | 1,028 | 25.01% |
| MSFT250117C00480000 | 2024-05-07 2:59PM EDT | 2025-01-17 | 12.49 | 11.80 | 12.15 | +0.15 | +1.22% | 45 | 4,912 | 25.21% |
| MSFT250321C00480000 | 2024-05-07 1:14PM EDT | 2025-03-21 | 17.75 | 16.30 | 17.00 | -0.10 | -0.56% | 245 | 333 | 26.35% |
| MSFT250620C00480000 | 2024-05-07 11:05AM EDT | 2025-06-20 | 24.40 | 22.30 | 23.50 | +0.90 | +3.83% | 49 | 385 | 27.41% |
| MSFT250919C00480000 | 2024-04-26 11:22AM EDT | 2025-09-19 | 31.50 | 28.70 | 31.35 | 0.00 | - | 4 | 10 | 29.16% |
| MSFT251219C00480000 | 2024-05-07 3:21PM EDT | 2025-12-19 | 35.80 | 34.35 | 35.60 | +3.80 | +11.87% | 1 | 142 | 28.94% |
| MSFT260116C00480000 | 2024-05-01 10:30AM EDT | 2026-01-16 | 31.65 | 36.15 | 38.60 | 0.00 | - | 1 | 118 | 29.73% |
| MSFT260618C00480000 | 2024-04-30 3:42PM EDT | 2026-06-18 | 41.00 | 45.65 | 47.45 | 0.00 | - | 1 | 660 | 30.40% |
| MSFT261218C00480000 | 2024-05-02 12:14PM EDT | 2026-12-18 | 58.75 | 54.35 | 57.40 | +7.79 | +15.29% | 3 | 2,308 | 31.12% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 2024-05-10 | 76.90 | 69.25 | 71.65 | 0.00 | - | 1 | 0 | 94.41% |
| MSFT240517P00480000 | 2024-04-26 9:50AM EDT | 2024-05-17 | 71.40 | 69.45 | 71.75 | 0.00 | - | 1 | 0 | 58.11% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 2024-06-21 | 68.90 | 70.15 | 71.60 | 0.00 | - | 2 | 0 | 27.58% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 70.10 | 71.55 | 0.00 | - | 11 | 0 | 21.52% |
| MSFT240816P00480000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 80.14 | 69.95 | 72.60 | 0.00 | - | 2 | 1 | 21.81% |
| MSFT240920P00480000 | 2024-05-07 2:19PM EDT | 2024-09-20 | 68.92 | 70.20 | 72.65 | -2.33 | -3.27% | 2 | 0 | 18.95% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 2024-10-18 | 71.40 | 70.50 | 71.95 | 0.00 | - | 2 | 14 | 15.61% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 2024-12-20 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 28.19% |
| MSFT250117P00480000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 76.70 | 71.80 | 73.10 | 0.00 | - | 1 | 7 | 14.63% |
| MSFT250321P00480000 | 2024-04-25 1:09PM EDT | 2025-03-21 | 87.00 | 72.55 | 74.70 | 0.00 | - | 1 | 7 | 15.13% |
| MSFT250620P00480000 | 2024-05-07 1:00PM EDT | 2025-06-20 | 74.45 | 74.50 | 77.20 | -12.66 | -14.53% | 2 | 66 | 15.64% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 17.26% |
| MSFT260116P00480000 | 2024-04-02 2:24PM EDT | 2026-01-16 | 75.91 | 88.10 | 90.85 | 0.00 | - | 2 | 10 | 20.63% |
| MSFT261218P00480000 | 2024-05-03 9:44AM EDT | 2026-12-18 | 91.00 | 86.25 | 89.15 | 0.00 | - | 2 | 1,111 | 15.91% |
© 2024 Yahoo. Tutti i diritti riservati.