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
56.591,38 +279,73 (+0,50%)
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:540.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00540000 | 2024-04-30 12:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 559 | 65.63% |
| MSFT240621C00540000 | 2024-05-10 9:33AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,327 | 29.20% |
| MSFT240719C00540000 | 2024-05-10 2:21PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.06 | 0.00 | - | 6 | 432 | 22.95% |
| MSFT240816C00540000 | 2024-05-10 1:43PM EDT | 2024-08-16 | 0.21 | 0.16 | 0.21 | +0.06 | +40.00% | 35 | 801 | 22.41% |
| MSFT240920C00540000 | 2024-05-08 1:01PM EDT | 2024-09-20 | 0.54 | 0.42 | 0.54 | 0.00 | - | 8 | 734 | 22.01% |
| MSFT241018C00540000 | 2024-05-08 2:27PM EDT | 2024-10-18 | 0.91 | 0.81 | 0.96 | -0.06 | -6.19% | 4 | 94 | 22.02% |
| MSFT241115C00540000 | 2024-05-10 9:48AM EDT | 2024-11-15 | 1.83 | 1.76 | 1.97 | -0.01 | -0.54% | 11 | 387 | 23.40% |
| MSFT241220C00540000 | 2024-05-09 1:04PM EDT | 2024-12-20 | 2.64 | 2.47 | 2.74 | +0.08 | +3.13% | 12 | 3,349 | 23.13% |
| MSFT250117C00540000 | 2024-05-10 3:22PM EDT | 2025-01-17 | 3.55 | 3.35 | 3.60 | +0.15 | +4.41% | 1 | 2,835 | 23.29% |
| MSFT250321C00540000 | 2024-05-10 9:39AM EDT | 2025-03-21 | 6.10 | 5.55 | 6.90 | +0.15 | +2.52% | 261 | 1,149 | 24.94% |
| MSFT250620C00540000 | 2024-05-09 2:40PM EDT | 2025-06-20 | 10.13 | 9.80 | 10.75 | 0.00 | - | 16 | 1,362 | 25.38% |
| MSFT250919C00540000 | 2024-05-10 12:35PM EDT | 2025-09-19 | 15.15 | 12.50 | 16.40 | -4.30 | -22.11% | 10 | 16 | 26.86% |
| MSFT251219C00540000 | 2024-04-29 12:32PM EDT | 2025-12-19 | 18.55 | 19.45 | 20.65 | 0.00 | - | 4 | 998 | 27.18% |
| MSFT260116C00540000 | 2024-05-07 9:57AM EDT | 2026-01-16 | 21.55 | 19.50 | 22.35 | 0.00 | - | 1 | 455 | 27.48% |
| MSFT260618C00540000 | 2024-05-08 1:24PM EDT | 2026-06-18 | 29.80 | 28.90 | 31.25 | +0.91 | +3.15% | 1 | 88 | 28.77% |
| MSFT261218C00540000 | 2024-05-09 11:23AM EDT | 2026-12-18 | 38.47 | 37.50 | 41.60 | 0.00 | - | 1 | 835 | 29.99% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 190.80% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 130.98 | 125.05 | 126.50 | 0.00 | - | 3 | 0 | 45.67% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 35.15% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 2024-12-20 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 21.72% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 2025-01-17 | 118.48 | 132.25 | 134.20 | 0.00 | - | 4 | 1 | 30.33% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 119.38 | 140.00 | 144.50 | 0.00 | - | - | 0 | 36.09% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 2025-12-19 | 121.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT260116P00540000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 142.40 | 123.50 | 127.90 | 0.00 | - | 26 | 27 | 13.91% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 14.80% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 2026-12-18 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.