Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.500,05 +112,29 (+0,29%) Nasdaq
16.342,09 -4,17 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,28 -0,98 (-1,24%) Bitcoin EUR
56.433,46 -1.398,29 (-2,42%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:06PM EDT. Mercato aperto.
Prezzo d'esercizio:515.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00515000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 134.38% |
| MSFT240517C00515000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 242 | 50.78% |
| MSFT240524C00515000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 37.11% |
| MSFT240621C00515000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 760 | 23.93% |
| MSFT240920C00515000 | 2024-05-09 3:38PM EDT | 2024-09-20 | 1.15 | 1.13 | 1.20 | 0.00 | - | 3 | 516 | 21.45% |
| MSFT241220C00515000 | 2024-05-08 3:39PM EDT | 2024-12-20 | 4.70 | 4.75 | 5.00 | 0.00 | - | 2 | 233 | 23.42% |
| MSFT250117C00515000 | 2024-05-09 11:05AM EDT | 2025-01-17 | 6.00 | 5.95 | 6.20 | 0.00 | - | 3 | 898 | 23.58% |
| MSFT250620C00515000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 17.46 | 14.55 | 15.20 | 0.00 | - | 2 | 288 | 25.77% |
| MSFT251219C00515000 | 2024-04-04 12:32PM EDT | 2025-12-19 | 34.95 | 23.40 | 25.00 | 0.00 | - | 2 | 227 | 26.86% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00515000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 99.59 | 92.25 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00515000 | 2024-05-03 10:00AM EDT | 2024-06-21 | 108.50 | 100.30 | 101.75 | 0.00 | - | 1 | 0 | 40.42% |
| MSFT240920P00515000 | 2023-09-14 11:05AM EDT | 2024-09-20 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 119.74% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 2024-12-20 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 100.73% |
| MSFT250117P00515000 | 2024-03-19 1:07PM EDT | 2025-01-17 | 95.12 | 108.80 | 112.10 | 0.00 | - | 2 | 1 | 29.74% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 2025-06-20 | 109.16 | 106.20 | 109.80 | 0.00 | - | - | 1 | 21.67% |
| MSFT251219P00515000 | 2024-01-29 3:21PM EDT | 2025-12-19 | 111.00 | 108.25 | 110.75 | 0.00 | - | - | 1 | 18.65% |
© 2024 Yahoo. Tutti i diritti riservati.