Italia markets close in 1 hour 1 minute
FTSE MIB
34.654,79 +315,47 (+0,92%) Dow Jones
39.511,70 +123,94 (+0,31%) Nasdaq
16.332,59 -13,67 (-0,08%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,53 +0,27 (+0,34%) Bitcoin EUR
57.951,84 +1.086,55 (+1,91%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:29AM EDT. Mercato aperto.
Prezzo d'esercizio:570.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00570000 | 2024-04-26 12:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 288 | 1,037 | 65.63% |
| MSFT240621C00570000 | 2024-04-30 11:12AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 43 | 403 | 32.42% |
| MSFT240719C00570000 | 2024-05-02 11:37AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 290 | 25.88% |
| MSFT240920C00570000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 0.12 | 0.15 | 0.25 | 0.00 | - | 1 | 292 | 23.12% |
| MSFT241018C00570000 | 2024-05-10 10:00AM EDT | 2024-10-18 | 0.31 | 0.31 | 0.43 | -0.35 | -53.03% | 2 | 103 | 22.63% |
| MSFT241115C00570000 | 2024-05-06 3:20PM EDT | 2024-11-15 | 0.95 | 0.78 | 0.93 | 0.00 | - | 1 | 47 | 23.57% |
| MSFT241220C00570000 | 2024-05-09 2:34PM EDT | 2024-12-20 | 1.33 | 1.20 | 1.38 | 0.00 | - | 4 | 914 | 23.24% |
| MSFT250117C00570000 | 2024-05-09 9:50AM EDT | 2025-01-17 | 1.69 | 1.73 | 1.83 | 0.00 | - | 2 | 702 | 23.13% |
| MSFT250321C00570000 | 2024-05-02 9:36AM EDT | 2025-03-21 | 2.83 | 3.25 | 3.55 | 0.00 | - | 5 | 43 | 23.90% |
| MSFT250620C00570000 | 2024-05-08 11:31AM EDT | 2025-06-20 | 7.21 | 6.40 | 6.80 | 0.00 | - | 32 | 1,129 | 24.92% |
| MSFT250919C00570000 | 2024-05-09 3:16PM EDT | 2025-09-19 | 10.07 | 9.70 | 10.55 | 0.00 | - | 9 | 95 | 25.74% |
| MSFT251219C00570000 | 2024-05-08 2:14PM EDT | 2025-12-19 | 14.15 | 13.15 | 14.60 | 0.00 | - | 8 | 953 | 26.45% |
| MSFT260116C00570000 | 2024-05-03 3:13PM EDT | 2026-01-16 | 14.91 | 14.85 | 15.75 | 0.00 | - | 6 | 960 | 26.57% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00570000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 145.36 | 147.25 | 148.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 2024-06-21 | 145.34 | 158.75 | 160.40 | 0.00 | - | 56 | 0 | 61.08% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 2024-07-19 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 52.27% |
| MSFT240920P00570000 | 2024-05-07 2:19PM EDT | 2024-09-20 | 158.52 | 156.50 | 157.60 | 0.00 | - | - | 1 | 27.27% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 2024-12-20 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 39.17% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 2025-01-17 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 41.69% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 2025-06-20 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 2025-12-19 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 28.41% |
| MSFT260116P00570000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 159.86 | 154.50 | 159.50 | 0.00 | - | 4 | 0 | 16.14% |
© 2024 Yahoo. Tutti i diritti riservati.