Italia markets closed
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0785 +0,0034 (+0,31%) Bitcoin EUR
57.998,05 +856,79 (+1,50%) CMC Crypto 200
1.343,88 +43,78 (+3,37%)
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:500.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00500000 | 2024-05-06 2:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 555 | 81.25% |
| MSFT240517C00500000 | 2024-05-07 11:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,299 | 40.63% |
| MSFT240524C00500000 | 2024-05-08 1:46PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 115 | 33.59% |
| MSFT240531C00500000 | 2024-05-09 9:50AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 957 | 26.95% |
| MSFT240607C00500000 | 2024-04-26 2:11PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.06 | 0.00 | - | 4 | 4 | 26.47% |
| MSFT240621C00500000 | 2024-05-09 3:00PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 5 | 7,300 | 22.22% |
| MSFT240719C00500000 | 2024-05-09 1:29PM EDT | 2024-07-19 | 0.20 | 0.18 | 0.23 | -0.04 | -16.67% | 3 | 2,455 | 20.19% |
| MSFT240816C00500000 | 2024-05-09 3:38PM EDT | 2024-08-16 | 0.91 | 0.90 | 0.99 | -0.04 | -4.21% | 44 | 1,295 | 21.89% |
| MSFT240920C00500000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 1.99 | 1.90 | 2.03 | -0.02 | -1.00% | 10 | 2,788 | 22.00% |
| MSFT241018C00500000 | 2024-05-09 3:24PM EDT | 2024-10-18 | 3.02 | 3.00 | 3.20 | -0.16 | -5.03% | 11 | 439 | 22.46% |
| MSFT241115C00500000 | 2024-05-09 3:28PM EDT | 2024-11-15 | 5.22 | 5.20 | 5.40 | -0.31 | -5.61% | 3 | 302 | 24.16% |
| MSFT241220C00500000 | 2024-05-09 1:29PM EDT | 2024-12-20 | 6.70 | 6.65 | 7.00 | -0.25 | -3.60% | 34 | 3,062 | 24.18% |
| MSFT250117C00500000 | 2024-05-09 3:48PM EDT | 2025-01-17 | 8.15 | 8.10 | 8.45 | +0.15 | +1.87% | 76 | 5,635 | 24.37% |
| MSFT250321C00500000 | 2024-05-09 3:57PM EDT | 2025-03-21 | 11.85 | 11.90 | 12.40 | -0.45 | -3.66% | 558 | 502 | 25.28% |
| MSFT250620C00500000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 18.08 | 16.30 | 18.45 | -0.17 | -0.93% | 3 | 972 | 26.50% |
| MSFT250919C00500000 | 2024-05-09 12:50PM EDT | 2025-09-19 | 24.00 | 23.15 | 24.35 | +1.00 | +4.35% | 5 | 56 | 27.42% |
| MSFT251219C00500000 | 2024-05-08 2:25PM EDT | 2025-12-19 | 29.50 | 28.35 | 30.25 | 0.00 | - | 8 | 1,067 | 28.27% |
| MSFT260116C00500000 | 2024-05-09 9:57AM EDT | 2026-01-16 | 30.81 | 30.00 | 32.85 | +0.46 | +1.52% | 6 | 1,615 | 28.91% |
| MSFT260618C00500000 | 2024-05-09 3:25PM EDT | 2026-06-18 | 41.00 | 39.30 | 41.35 | +0.30 | +0.74% | 26 | 175 | 29.58% |
| MSFT261218C00500000 | 2024-05-08 3:55PM EDT | 2026-12-18 | 49.67 | 49.65 | 50.90 | 0.00 | - | 64 | 3,701 | 30.24% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 2024-05-10 | 77.10 | 93.00 | 94.90 | 0.00 | - | 1 | 0 | 247.78% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 2024-05-17 | 80.10 | 91.50 | 95.25 | 0.00 | - | 1 | 0 | 113.22% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 75.76 | 87.35 | 89.10 | 0.00 | - | - | 0 | 58.96% |
| MSFT240607P00500000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 91.95 | 87.15 | 89.15 | 0.00 | - | 1 | 0 | 43.40% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 2024-06-21 | 85.50 | 87.45 | 88.85 | 0.00 | - | 10 | 1 | 34.16% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 2024-07-19 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 2024-08-16 | 77.45 | 98.50 | 103.00 | 0.00 | - | 60 | 0 | 49.25% |
| MSFT240920P00500000 | 2024-05-06 10:45AM EDT | 2024-09-20 | 91.10 | 87.45 | 88.85 | 0.00 | - | 1 | 4 | 19.54% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 2024-12-20 | 80.00 | 90.95 | 92.65 | 0.00 | - | 1 | 23 | 21.69% |
| MSFT250117P00500000 | 2024-04-29 1:06PM EDT | 2025-01-17 | 99.15 | 87.60 | 89.05 | 0.00 | - | 5 | 0 | 14.75% |
| MSFT250321P00500000 | 2024-05-07 2:41PM EDT | 2025-03-21 | 90.36 | 87.05 | 89.75 | 0.00 | - | 3 | 20 | 14.49% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 2025-06-20 | 81.86 | 93.65 | 96.70 | 0.00 | - | 1 | 11 | 19.73% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 2025-12-19 | 83.79 | 105.00 | 107.85 | 0.00 | - | 1 | 2 | 23.02% |
| MSFT260116P00500000 | 2024-05-03 11:42AM EDT | 2026-01-16 | 98.35 | 92.50 | 94.90 | 0.00 | - | 2 | 91 | 14.83% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 95.00 | 98.05 | 0.00 | - | 3 | 67 | 15.15% |
| MSFT261218P00500000 | 2024-05-03 3:34PM EDT | 2026-12-18 | 103.65 | 96.70 | 101.15 | 0.00 | - | 10 | 1,372 | 15.13% |
© 2024 Yahoo. Tutti i diritti riservati.