Italia markets open in 5 hours 47 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.657,17 +583,19 (+1,53%) EUR/USD
1,0784 0,0000 (-0,00%) Bitcoin EUR
58.265,50 +1.245,80 (+2,18%) CMC Crypto 200
1.349,47 +49,37 (+3,80%)
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:520.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 51 | 137.50% |
| MSFT240517C00520000 | 2024-05-06 3:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 547 | 50.78% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 2024-05-24 | 0.38 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 39.45% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 2 | 32.62% |
| MSFT240621C00520000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 922 | 25.49% |
| MSFT240719C00520000 | 2024-05-09 2:37PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.11 | -0.01 | -12.50% | 15 | 2,647 | 21.63% |
| MSFT240816C00520000 | 2024-05-09 3:38PM EDT | 2024-08-16 | 0.40 | 0.35 | 0.44 | -0.04 | -9.09% | 3 | 373 | 22.16% |
| MSFT240920C00520000 | 2024-05-08 10:47AM EDT | 2024-09-20 | 1.06 | 0.92 | 1.00 | 0.00 | - | 1 | 370 | 21.91% |
| MSFT241018C00520000 | 2024-05-08 9:55AM EDT | 2024-10-18 | 1.59 | 1.60 | 1.72 | 0.00 | - | 1 | 413 | 22.23% |
| MSFT241115C00520000 | 2024-05-09 3:37PM EDT | 2024-11-15 | 3.11 | 3.10 | 3.25 | -0.27 | -7.99% | 3 | 60 | 23.83% |
| MSFT241220C00520000 | 2024-05-09 1:25PM EDT | 2024-12-20 | 4.12 | 4.15 | 4.35 | -0.16 | -3.74% | 10 | 358 | 23.66% |
| MSFT250117C00520000 | 2024-05-09 12:09PM EDT | 2025-01-17 | 5.22 | 5.25 | 5.45 | -0.18 | -3.33% | 6 | 1,311 | 23.80% |
| MSFT250321C00520000 | 2024-05-09 1:15PM EDT | 2025-03-21 | 8.40 | 8.40 | 8.75 | -0.35 | -4.00% | 147 | 166 | 24.77% |
| MSFT250620C00520000 | 2024-05-09 3:06PM EDT | 2025-06-20 | 13.75 | 12.90 | 13.90 | -0.10 | -0.72% | 569 | 1,769 | 25.90% |
| MSFT250919C00520000 | 2024-04-25 9:33AM EDT | 2025-09-19 | 15.43 | 18.05 | 19.25 | 0.00 | - | 20 | 34 | 26.84% |
| MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 2025-12-19 | 30.05 | 23.45 | 24.55 | 0.00 | - | 54 | 789 | 27.61% |
| MSFT260116C00520000 | 2024-05-09 11:28AM EDT | 2026-01-16 | 26.00 | 24.05 | 26.10 | +0.20 | +0.78% | 2 | 541 | 27.78% |
| MSFT260618C00520000 | 2024-05-06 1:50PM EDT | 2026-06-18 | 34.48 | 32.65 | 34.90 | 0.00 | - | 134 | 254 | 28.86% |
| MSFT261218C00520000 | 2024-05-09 11:28AM EDT | 2026-12-18 | 44.10 | 42.15 | 45.10 | +0.49 | +1.12% | 5 | 1,017 | 29.94% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 113.65 | 105.80 | 109.65 | 0.00 | - | 2 | 0 | 165.63% |
| MSFT240517P00520000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 104.57 | 97.25 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 210.71% |
| MSFT240719P00520000 | 2024-04-24 1:40PM EDT | 2024-07-19 | 110.70 | 107.25 | 108.75 | 0.00 | - | 20 | 0 | 30.55% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 94.00 | 108.40 | 109.90 | 0.00 | - | 5 | 0 | 30.14% |
| MSFT240920P00520000 | 2024-05-08 3:29PM EDT | 2024-09-20 | 109.50 | 107.40 | 108.80 | 0.00 | - | 8 | 3 | 22.47% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 2024-12-20 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 36.12% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 34.07% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 2025-03-21 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 17.59% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 22.32% |
| MSFT250919P00520000 | 2024-05-01 12:10PM EDT | 2025-09-19 | 126.58 | 106.60 | 110.80 | 0.00 | - | 2 | 2 | 14.64% |
| MSFT251219P00520000 | 2024-04-17 10:03AM EDT | 2025-12-19 | 108.77 | 107.25 | 110.55 | 0.00 | - | 2 | 3 | 13.21% |
| MSFT260116P00520000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 112.37 | 108.10 | 110.90 | 0.00 | - | 4 | 2 | 13.28% |
| MSFT260618P00520000 | 2024-02-05 3:13PM EDT | 2026-06-18 | 118.11 | 118.60 | 122.35 | 0.00 | - | 2 | 1 | 19.30% |
| MSFT261218P00520000 | 2024-05-03 2:35PM EDT | 2026-12-18 | 118.40 | 111.30 | 115.85 | 0.00 | - | 5 | 20 | 14.01% |
© 2024 Yahoo. Tutti i diritti riservati.