Italia markets closed
Dow Jones
39.387,76 +331,37 (+0,85%) Nasdaq
16.346,26 +43,51 (+0,27%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0786 +0,0035 (+0,32%) Bitcoin EUR
57.904,59 +633,91 (+1,11%) CMC Crypto 200
1.345,93 +45,83 (+3,53%)
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:580.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00580000 | 2024-04-30 9:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,064 | 64.06% |
| MSFT240621C00580000 | 2024-05-07 1:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,017 | 33.79% |
| MSFT240719C00580000 | 2024-04-11 12:02PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.04 | 0.00 | - | 1 | 110 | 27.15% |
| MSFT240816C00580000 | 2024-05-09 1:52PM EDT | 2024-08-16 | 0.06 | 0.03 | 0.07 | +0.03 | +100.00% | 2 | 680 | 24.32% |
| MSFT240920C00580000 | 2024-05-08 12:31PM EDT | 2024-09-20 | 0.16 | 0.10 | 0.19 | 0.00 | - | 2 | 175 | 23.39% |
| MSFT241018C00580000 | 2024-05-01 10:05AM EDT | 2024-10-18 | 0.34 | 0.22 | 0.33 | 0.00 | - | 1 | 52 | 22.85% |
| MSFT241115C00580000 | 2024-04-18 1:29PM EDT | 2024-11-15 | 1.54 | 0.57 | 0.69 | 0.00 | - | 7 | 21 | 23.50% |
| MSFT241220C00580000 | 2024-05-07 2:04PM EDT | 2024-12-20 | 1.06 | 0.90 | 1.07 | 0.00 | - | 1 | 229 | 23.21% |
| MSFT250117C00580000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 1.45 | 1.34 | 1.55 | 0.00 | - | 1 | 250 | 23.41% |
| MSFT250321C00580000 | 2024-05-03 10:22AM EDT | 2025-03-21 | 2.82 | 2.70 | 2.98 | +0.04 | +1.44% | 2 | 49 | 23.94% |
| MSFT250620C00580000 | 2024-05-09 10:02AM EDT | 2025-06-20 | 5.60 | 5.10 | 7.95 | -0.15 | -2.61% | 1 | 651 | 27.09% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 2025-09-19 | 12.65 | 8.25 | 9.20 | 0.00 | - | 6 | 13 | 25.59% |
| MSFT251219C00580000 | 2024-04-17 2:05PM EDT | 2025-12-19 | 16.27 | 11.40 | 12.95 | 0.00 | - | 1 | 298 | 26.27% |
| MSFT260116C00580000 | 2024-05-03 1:25PM EDT | 2026-01-16 | 13.27 | 11.90 | 14.05 | 0.00 | - | 3 | 992 | 26.40% |
| MSFT260618C00580000 | 2024-05-09 3:51PM EDT | 2026-06-18 | 20.35 | 19.80 | 21.35 | -1.30 | -6.00% | 1 | 379 | 27.62% |
| MSFT261218C00580000 | 2024-05-06 3:16PM EDT | 2026-12-18 | 29.83 | 27.10 | 30.50 | 0.00 | - | 1 | 645 | 28.88% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00580000 | 2024-04-02 3:47PM EDT | 2024-05-17 | 158.28 | 180.00 | 183.30 | 0.00 | - | 1 | 0 | 218.37% |
| MSFT240621P00580000 | 2024-04-30 11:30AM EDT | 2024-06-21 | 183.18 | 166.40 | 168.70 | 0.00 | - | 1 | 1 | 52.25% |
| MSFT240719P00580000 | 2024-04-15 3:55PM EDT | 2024-07-19 | 166.13 | 166.40 | 168.70 | 0.00 | - | 1 | 0 | 40.87% |
| MSFT240816P00580000 | 2024-04-18 10:16AM EDT | 2024-08-16 | 171.40 | 167.35 | 168.70 | 0.00 | - | 1 | 0 | 34.71% |
| MSFT240920P00580000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 178.97 | 167.30 | 168.80 | 0.00 | - | 1 | 0 | 30.38% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 2024-12-20 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 2025-01-17 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00580000 | 2024-03-01 10:32AM EDT | 2025-06-20 | 171.31 | 157.50 | 162.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00580000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 166.90 | 166.10 | 170.40 | 0.00 | - | 1 | 0 | 16.94% |
| MSFT260618P00580000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 171.69 | 164.00 | 168.50 | 0.00 | - | - | 0 | 12.30% |
| MSFT261218P00580000 | 2024-02-15 10:44AM EDT | 2026-12-18 | 173.75 | 161.50 | 166.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.