Italia markets close in 36 minutes
FTSE MIB
34.654,51 +315,19 (+0,92%) Dow Jones
39.449,50 +61,74 (+0,16%) Nasdaq
16.304,87 -41,39 (-0,25%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,46 +0,20 (+0,25%) Bitcoin EUR
56.682,01 -357,91 (-0,63%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:54AM EDT. Mercato aperto.
Prezzo d'esercizio:485.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00485000 | 2024-05-03 12:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 787 | 96.88% |
| MSFT240517C00485000 | 2024-05-09 1:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 721 | 36.72% |
| MSFT240524C00485000 | 2024-05-08 1:46PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 137 | 29.49% |
| MSFT240531C00485000 | 2024-05-08 1:49PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 181 | 25.78% |
| MSFT240607C00485000 | 2024-05-10 10:25AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 16 | 16 | 23.34% |
| MSFT240621C00485000 | 2024-05-10 9:39AM EDT | 2024-06-21 | 0.14 | 0.10 | 0.14 | +0.01 | +7.69% | 10 | 1,341 | 20.90% |
| MSFT240920C00485000 | 2024-05-09 11:17AM EDT | 2024-09-20 | 3.30 | 3.25 | 3.35 | 0.00 | - | 3 | 335 | 22.08% |
| MSFT241018C00485000 | 2024-05-08 2:44PM EDT | 2024-10-18 | 4.90 | 4.70 | 4.90 | 0.00 | - | 2 | 293 | 22.56% |
| MSFT241115C00485000 | 2024-05-08 12:20PM EDT | 2024-11-15 | 7.94 | 7.65 | 7.85 | 0.00 | - | 1 | 146 | 24.55% |
| MSFT241220C00485000 | 2024-05-08 11:59AM EDT | 2024-12-20 | 9.82 | 9.50 | 9.80 | 0.00 | - | 2 | 241 | 24.60% |
| MSFT250117C00485000 | 2024-05-10 9:40AM EDT | 2025-01-17 | 11.70 | 11.20 | 11.45 | +0.65 | +5.88% | 100 | 559 | 24.74% |
| MSFT250620C00485000 | 2024-05-09 3:14PM EDT | 2025-06-20 | 22.25 | 20.70 | 25.00 | 0.00 | - | 10 | 170 | 28.42% |
| MSFT251219C00485000 | 2024-05-08 9:43AM EDT | 2025-12-19 | 33.55 | 33.65 | 35.10 | 0.00 | - | 8 | 171 | 28.70% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 77.41 | 70.70 | 72.10 | 0.00 | - | 5 | 0 | 135.74% |
| MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 2024-05-17 | 69.69 | 62.25 | 63.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00485000 | 2024-04-09 10:42AM EDT | 2024-06-21 | 62.45 | 72.45 | 73.80 | 0.00 | - | 4 | 0 | 33.23% |
| MSFT240920P00485000 | 2024-04-18 10:06AM EDT | 2024-09-20 | 78.80 | 71.90 | 72.75 | 0.00 | - | 2 | 0 | 15.69% |
| MSFT241018P00485000 | 2024-04-24 3:03PM EDT | 2024-10-18 | 78.30 | 71.90 | 72.85 | 0.00 | - | 20 | 39 | 14.62% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 2024-12-20 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00485000 | 2024-05-06 10:40AM EDT | 2025-01-17 | 77.81 | 72.75 | 73.85 | 0.00 | - | 2 | 3 | 13.83% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 2025-06-20 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 12.81% |
| MSFT251219P00485000 | 2024-03-13 1:08PM EDT | 2025-12-19 | 82.40 | 77.95 | 79.85 | 0.00 | - | 2 | 110 | 14.01% |
© 2024 Yahoo. Tutti i diritti riservati.