Italia markets open in 4 hours 21 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.155,15 -24,31 (-0,06%) EUR/USD
1,0787 -0,0006 (-0,05%) Bitcoin EUR
57.978,09 +1.307,71 (+2,31%) CMC Crypto 200
1.287,60 +27,40 (+2,17%)
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:490.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00490000 | 2024-05-13 11:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 918 | 51.56% |
| MSFT240524C00490000 | 2024-05-13 10:43AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 41 | 36.13% |
| MSFT240531C00490000 | 2024-05-08 11:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 31 | 29.10% |
| MSFT240621C00490000 | 2024-05-13 1:10PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 1 | 2,194 | 21.97% |
| MSFT240719C00490000 | 2024-05-13 3:40PM EDT | 2024-07-19 | 0.28 | 0.25 | 0.29 | -0.04 | -12.50% | 35 | 2,156 | 19.41% |
| MSFT240816C00490000 | 2024-05-13 3:21PM EDT | 2024-08-16 | 1.34 | 1.28 | 1.40 | -0.09 | -6.29% | 10 | 1,165 | 21.81% |
| MSFT240920C00490000 | 2024-05-13 3:25PM EDT | 2024-09-20 | 2.59 | 2.51 | 2.67 | -0.16 | -5.82% | 5 | 690 | 21.82% |
| MSFT241018C00490000 | 2024-05-13 10:38AM EDT | 2024-10-18 | 3.85 | 3.85 | 4.05 | -0.30 | -7.23% | 8 | 171 | 22.27% |
| MSFT241115C00490000 | 2024-05-10 2:34PM EDT | 2024-11-15 | 6.90 | 6.45 | 6.70 | 0.00 | - | 3 | 191 | 24.17% |
| MSFT241220C00490000 | 2024-05-13 3:02PM EDT | 2024-12-20 | 8.65 | 8.35 | 8.70 | -0.20 | -2.26% | 50 | 946 | 24.39% |
| MSFT250117C00490000 | 2024-05-13 3:11PM EDT | 2025-01-17 | 10.25 | 10.05 | 10.30 | -0.19 | -1.82% | 3 | 1,481 | 24.55% |
| MSFT250321C00490000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 12.09 | 13.30 | 15.95 | 0.00 | - | 3 | 116 | 26.50% |
| MSFT250620C00490000 | 2024-05-13 2:48PM EDT | 2025-06-20 | 21.35 | 19.00 | 23.00 | +0.83 | +4.04% | 83 | 1,852 | 27.91% |
| MSFT250919C00490000 | 2024-05-13 1:59PM EDT | 2025-09-19 | 27.95 | 25.50 | 27.65 | +0.95 | +3.52% | 4 | 6 | 27.83% |
| MSFT251219C00490000 | 2024-05-13 12:33PM EDT | 2025-12-19 | 34.15 | 31.50 | 34.05 | +0.50 | +1.49% | 6 | 525 | 28.79% |
| MSFT260116C00490000 | 2024-05-13 3:09PM EDT | 2026-01-16 | 36.00 | 33.05 | 36.90 | +0.30 | +0.84% | 11 | 216 | 29.51% |
| MSFT260618C00490000 | 2024-05-13 1:09PM EDT | 2026-06-18 | 45.04 | 43.00 | 46.40 | +5.42 | +13.68% | 40 | 235 | 30.45% |
| MSFT261218C00490000 | 2024-05-13 2:08PM EDT | 2026-12-18 | 55.68 | 53.80 | 56.50 | +0.63 | +1.14% | 12 | 411 | 31.18% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 2024-05-17 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 75.05 | 76.55 | 0.00 | - | 2 | 0 | 25.24% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 89.58 | 76.20 | 78.40 | 0.00 | - | 34 | 3 | 28.68% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 94.20 | 95.75 | 0.00 | - | 19 | 0 | 51.81% |
| MSFT240920P00490000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 84.97 | 76.10 | 78.40 | 0.00 | - | 1 | 2 | 20.60% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 2024-12-20 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 15.66% |
| MSFT250321P00490000 | 2024-05-13 1:38PM EDT | 2025-03-21 | 77.67 | 77.00 | 80.05 | +0.10 | +0.13% | 4 | 3 | 15.56% |
| MSFT250620P00490000 | 2024-05-13 3:08PM EDT | 2025-06-20 | 80.02 | 78.75 | 81.10 | +1.77 | +2.26% | 6 | 91 | 14.76% |
| MSFT250919P00490000 | 2024-05-13 2:43PM EDT | 2025-09-19 | 81.77 | 81.20 | 83.00 | +0.19 | +0.23% | 170 | 0 | 14.89% |
| MSFT251219P00490000 | 2024-05-13 3:51PM EDT | 2025-12-19 | 83.96 | 81.65 | 85.65 | -6.86 | -7.55% | 204 | 1 | 15.47% |
| MSFT260116P00490000 | 2024-05-13 3:04PM EDT | 2026-01-16 | 84.78 | 83.60 | 86.10 | -18.67 | -18.05% | 46 | 86 | 15.40% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 85.60 | 89.50 | 0.00 | - | 1 | 0 | 15.59% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 2026-12-18 | 92.53 | 89.80 | 93.05 | 0.00 | - | 3 | 4 | 15.60% |
© 2024 Yahoo. Tutti i diritti riservati.