Italia markets open in 8 hours 16 minutes
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
1,0786 +0,0035 (+0,32%) Bitcoin EUR
58.375,85 +1.597,88 (+2,81%) CMC Crypto 200
1.348,67 +48,57 (+3,74%)
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:530.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00530000 | 2024-04-26 10:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 408 | 51.56% |
| MSFT240621C00530000 | 2024-05-07 10:04AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 602 | 26.37% |
| MSFT240816C00530000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 0.27 | 0.22 | 0.31 | -0.03 | -10.00% | 3 | 295 | 22.34% |
| MSFT240920C00530000 | 2024-05-09 11:02AM EDT | 2024-09-20 | 0.69 | 0.64 | 0.72 | -0.12 | -14.81% | 5 | 324 | 21.92% |
| MSFT241018C00530000 | 2024-05-09 3:56PM EDT | 2024-10-18 | 1.18 | 1.17 | 1.27 | -0.20 | -14.49% | 161 | 234 | 22.13% |
| MSFT241115C00530000 | 2024-05-07 3:21PM EDT | 2024-11-15 | 2.45 | 2.32 | 2.54 | 0.00 | - | 1 | 207 | 23.70% |
| MSFT241220C00530000 | 2024-05-09 11:04AM EDT | 2024-12-20 | 3.45 | 3.25 | 3.45 | +0.25 | +7.81% | 13 | 477 | 23.47% |
| MSFT250117C00530000 | 2024-05-09 10:40AM EDT | 2025-01-17 | 4.25 | 4.20 | 4.40 | -0.04 | -0.93% | 4 | 792 | 23.60% |
| MSFT250321C00530000 | 2024-05-09 1:14PM EDT | 2025-03-21 | 7.10 | 6.95 | 7.35 | -0.25 | -3.40% | 77 | 189 | 24.55% |
| MSFT250620C00530000 | 2024-05-09 1:39PM EDT | 2025-06-20 | 11.60 | 10.00 | 12.50 | -0.45 | -3.73% | 37 | 296 | 25.98% |
| MSFT250919C00530000 | 2024-05-07 10:06AM EDT | 2025-09-19 | 17.20 | 15.95 | 17.15 | 0.00 | - | 1 | 71 | 26.60% |
| MSFT251219C00530000 | 2024-04-18 3:07PM EDT | 2025-12-19 | 24.20 | 21.30 | 22.15 | 0.00 | - | 2 | 705 | 27.33% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00530000 | 2023-12-13 4:17PM EDT | 2024-06-21 | 157.03 | 139.60 | 143.35 | 0.00 | - | - | 0 | 103.42% |
| MSFT240816P00530000 | 2024-05-06 2:50PM EDT | 2024-08-16 | 117.61 | 117.25 | 118.75 | 0.00 | - | 50 | 0 | 27.42% |
| MSFT240920P00530000 | 2024-05-06 2:50PM EDT | 2024-09-20 | 117.63 | 117.30 | 118.80 | 0.00 | - | 50 | 2 | 23.82% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 2024-12-20 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 94.11% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 2025-01-17 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 29.69% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 2025-03-21 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 32.34% |
| MSFT250620P00530000 | 2024-04-10 12:35PM EDT | 2025-06-20 | 110.20 | 116.05 | 120.40 | 0.00 | - | - | 0 | 16.56% |
© 2024 Yahoo. Tutti i diritti riservati.