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
56.446,06 -1.760,48 (-3,02%)
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:560.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00560000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 223 | 68.75% |
| MSFT240621C00560000 | 2024-05-07 2:56PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 353 | 30.86% |
| MSFT240719C00560000 | 2024-05-06 10:02AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.06 | 0.00 | - | 3 | 206 | 25.54% |
| MSFT240816C00560000 | 2024-05-08 10:34AM EDT | 2024-08-16 | 0.09 | 0.06 | 0.13 | 0.00 | - | 11 | 460 | 23.49% |
| MSFT240920C00560000 | 2024-05-10 1:18PM EDT | 2024-09-20 | 0.26 | 0.19 | 0.30 | +0.01 | +4.00% | 50 | 187 | 22.40% |
| MSFT241018C00560000 | 2024-05-03 2:41PM EDT | 2024-10-18 | 0.50 | 0.41 | 0.54 | 0.00 | - | 9 | 109 | 22.17% |
| MSFT241115C00560000 | 2024-05-06 3:20PM EDT | 2024-11-15 | 1.25 | 1.00 | 1.18 | 0.00 | - | 3 | 37 | 23.31% |
| MSFT241220C00560000 | 2024-05-08 12:04PM EDT | 2024-12-20 | 1.71 | 1.45 | 1.69 | 0.00 | - | 12 | 417 | 22.93% |
| MSFT250117C00560000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 2.18 | 2.07 | 2.30 | 0.00 | - | 4 | 1,253 | 23.04% |
| MSFT250321C00560000 | 2024-05-09 3:39PM EDT | 2025-03-21 | 4.10 | 3.05 | 4.30 | 0.00 | - | 2 | 60 | 23.85% |
| MSFT250620C00560000 | 2024-05-10 3:52PM EDT | 2025-06-20 | 7.65 | 7.15 | 8.00 | +0.73 | +10.55% | 104 | 673 | 24.97% |
| MSFT250919C00560000 | 2024-04-30 2:47PM EDT | 2025-09-19 | 9.60 | 11.05 | 13.00 | 0.00 | - | 3 | 67 | 26.48% |
| MSFT251219C00560000 | 2024-05-10 2:14PM EDT | 2025-12-19 | 16.55 | 15.55 | 17.65 | +0.81 | +5.15% | 2 | 61 | 27.28% |
| MSFT260116C00560000 | 2024-05-10 2:13PM EDT | 2026-01-16 | 17.60 | 15.00 | 18.05 | +0.25 | +1.44% | 2 | 193 | 26.89% |
| MSFT260618C00560000 | 2024-05-09 11:52AM EDT | 2026-06-18 | 24.40 | 24.20 | 26.40 | 0.00 | - | 2 | 193 | 28.24% |
| MSFT261218C00560000 | 2024-05-10 2:28PM EDT | 2026-12-18 | 34.00 | 32.70 | 36.40 | -0.38 | -1.11% | 1 | 354 | 29.53% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00560000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 135.35 | 137.25 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 2024-06-21 | 135.65 | 148.45 | 149.80 | 0.00 | - | 22 | 0 | 63.62% |
| MSFT240816P00560000 | 2024-03-13 3:56PM EDT | 2024-08-16 | 144.69 | 137.10 | 139.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 2025-01-17 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 2025-03-21 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 2025-06-20 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 22.50% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 138.00 | 151.05 | 155.35 | 0.00 | - | 2 | 0 | 21.88% |
| MSFT261218P00560000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 141.36 | 143.50 | 148.50 | 0.00 | - | 10 | 0 | 12.93% |
© 2024 Yahoo. Tutti i diritti riservati.