Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.910,02 +226,07 (+0,40%)
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:510.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00510000 | 2024-05-10 10:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 733 | 50.00% |
| MSFT240524C00510000 | 2024-04-30 11:49AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 12 | 39.65% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 6 | 30.86% |
| MSFT240621C00510000 | 2024-05-07 3:42PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 1 | 953 | 24.02% |
| MSFT240816C00510000 | 2024-05-09 11:31AM EDT | 2024-08-16 | 0.63 | 0.59 | 0.68 | 0.00 | - | 3 | 707 | 21.88% |
| MSFT240920C00510000 | 2024-05-09 3:42PM EDT | 2024-09-20 | 1.38 | 1.31 | 1.45 | 0.00 | - | 12 | 542 | 21.71% |
| MSFT241018C00510000 | 2024-05-10 1:37PM EDT | 2024-10-18 | 2.30 | 2.18 | 2.43 | -0.03 | -1.29% | 11 | 241 | 22.18% |
| MSFT241115C00510000 | 2024-05-09 2:50PM EDT | 2024-11-15 | 4.01 | 3.95 | 4.40 | 0.00 | - | 18 | 461 | 23.95% |
| MSFT241220C00510000 | 2024-05-10 1:38PM EDT | 2024-12-20 | 5.55 | 5.30 | 5.65 | +0.20 | +3.74% | 2 | 571 | 23.70% |
| MSFT250117C00510000 | 2024-05-10 12:12PM EDT | 2025-01-17 | 6.80 | 6.50 | 7.05 | +0.28 | +4.29% | 1 | 592 | 23.99% |
| MSFT250321C00510000 | 2024-05-09 1:15PM EDT | 2025-03-21 | 10.05 | 8.85 | 11.70 | 0.00 | - | 84 | 743 | 25.75% |
| MSFT250620C00510000 | 2024-05-10 9:51AM EDT | 2025-06-20 | 16.35 | 13.50 | 18.45 | +0.26 | +1.62% | 54 | 527 | 27.47% |
| MSFT250919C00510000 | 2024-05-07 1:09PM EDT | 2025-09-19 | 21.91 | 21.25 | 22.75 | 0.00 | - | 1 | 12 | 27.38% |
| MSFT251219C00510000 | 2024-05-07 1:08PM EDT | 2025-12-19 | 27.39 | 26.75 | 28.20 | 0.00 | - | 3 | 75 | 28.04% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 2024-05-17 | 114.09 | 94.40 | 96.65 | 0.00 | - | - | 0 | 75.73% |
| MSFT240621P00510000 | 2024-04-01 11:16AM EDT | 2024-06-21 | 87.15 | 114.25 | 115.20 | 0.00 | - | 4 | 0 | 88.51% |
| MSFT240816P00510000 | 2024-05-07 2:46PM EDT | 2024-08-16 | 99.43 | 94.15 | 97.40 | 0.00 | - | - | 50 | 27.67% |
| MSFT240920P00510000 | 2024-05-07 2:46PM EDT | 2024-09-20 | 99.41 | 95.10 | 97.35 | 0.00 | - | 50 | 50 | 23.60% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 96.70 | 95.10 | 97.45 | 0.00 | - | 2 | 0 | 18.38% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 25.18% |
| MSFT250620P00510000 | 2024-05-08 10:02AM EDT | 2025-06-20 | 102.00 | 94.00 | 98.70 | 0.00 | - | 1 | 6 | 15.30% |
| MSFT251219P00510000 | 2024-04-16 1:25PM EDT | 2025-12-19 | 100.50 | 97.70 | 100.85 | 0.00 | - | 5 | 5 | 14.62% |
© 2024 Yahoo. Tutti i diritti riservati.