Italia markets close in 24 minutes
FTSE MIB
34.832,30 +174,95 (+0,50%) Dow Jones
39.535,03 +22,19 (+0,06%) Nasdaq
16.386,66 +45,79 (+0,28%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
79,11 +0,85 (+1,09%) Bitcoin EUR
58.119,54 +1.461,28 (+2,58%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:06AM EDT. Mercato aperto.
Prezzo d'esercizio:550.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00550000 | 2024-05-13 10:24AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 575 | 73.44% |
| MSFT240621C00550000 | 2024-05-02 2:34PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 572 | 30.27% |
| MSFT240719C00550000 | 2024-05-09 1:18PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 676 | 24.32% |
| MSFT240816C00550000 | 2024-05-13 10:39AM EDT | 2024-08-16 | 0.10 | 0.07 | 0.13 | +0.03 | +42.86% | 2 | 479 | 22.75% |
| MSFT240920C00550000 | 2024-05-10 1:36PM EDT | 2024-09-20 | 0.30 | 0.27 | 0.35 | -0.05 | -14.29% | 1 | 362 | 22.12% |
| MSFT241018C00550000 | 2024-05-13 10:50AM EDT | 2024-10-18 | 0.55 | 0.50 | 0.62 | -0.08 | -11.27% | 1 | 256 | 21.89% |
| MSFT241115C00550000 | 2024-05-07 1:48PM EDT | 2024-11-15 | 1.53 | 1.25 | 1.34 | 0.00 | - | 1 | 98 | 23.09% |
| MSFT241220C00550000 | 2024-05-10 9:33AM EDT | 2024-12-20 | 2.09 | 1.85 | 1.94 | 0.00 | - | 2 | 307 | 22.81% |
| MSFT250117C00550000 | 2024-05-13 9:56AM EDT | 2025-01-17 | 2.60 | 2.55 | 2.66 | -0.20 | -7.14% | 5 | 1,256 | 23.03% |
| MSFT250321C00550000 | 2024-05-10 10:54AM EDT | 2025-03-21 | 5.00 | 4.45 | 4.90 | 0.00 | - | 2 | 279 | 23.93% |
| MSFT250620C00550000 | 2024-05-09 12:56PM EDT | 2025-06-20 | 8.45 | 7.75 | 8.70 | 0.00 | - | 20 | 1,830 | 24.91% |
| MSFT250919C00550000 | 2024-04-24 10:06AM EDT | 2025-09-19 | 15.40 | 11.65 | 12.90 | 0.00 | - | 27 | 74 | 25.72% |
| MSFT251219C00550000 | 2024-05-06 1:28PM EDT | 2025-12-19 | 17.10 | 16.70 | 17.85 | 0.00 | - | 1 | 370 | 26.75% |
| MSFT260116C00550000 | 2024-05-08 1:30PM EDT | 2026-01-16 | 19.00 | 18.50 | 19.15 | 0.00 | - | 3 | 511 | 26.88% |
| MSFT260618C00550000 | 2024-05-10 12:54PM EDT | 2026-06-18 | 27.40 | 26.10 | 27.10 | 0.00 | - | 2 | 245 | 27.97% |
| MSFT261218C00550000 | 2024-05-09 3:43PM EDT | 2026-12-18 | 35.69 | 34.10 | 36.85 | 0.00 | - | 10 | 1,560 | 29.16% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00550000 | 2024-02-21 4:52PM EDT | 2024-05-17 | 149.05 | 119.00 | 122.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00550000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 138.08 | 137.10 | 138.45 | 0.00 | - | 4 | 0 | 52.72% |
| MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 151.10 | 137.05 | 138.35 | 0.00 | - | - | 0 | 39.98% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 128.61 | 149.50 | 154.50 | 0.00 | - | 4 | 0 | 32.23% |
| MSFT251219P00550000 | 2024-04-15 12:38PM EDT | 2025-12-19 | 130.86 | 135.50 | 139.95 | 0.00 | - | 2 | 0 | 15.87% |
| MSFT260116P00550000 | 2024-04-15 3:33PM EDT | 2026-01-16 | 136.50 | 135.05 | 140.00 | 0.00 | - | 1 | 0 | 15.56% |
| MSFT261218P00550000 | 2024-02-22 4:24PM EDT | 2026-12-18 | 140.00 | 125.50 | 129.95 | 0.00 | - | 20 | 100 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.