Italia markets close in 3 hours 58 minutes
FTSE MIB
34.734,44 +77,09 (+0,22%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,71 +0,45 (+0,58%) Bitcoin EUR
58.017,21 +1.333,98 (+2,35%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:600.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00600000 | 2024-05-10 1:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,810 | 25.00% |
| MSFT240719C00600000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 12.50% |
| MSFT240816C00600000 | 2024-05-10 3:50PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,032 | 12.50% |
| MSFT240920C00600000 | 2024-05-10 11:39AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 745 | 12.50% |
| MSFT241018C00600000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 12.50% |
| MSFT241115C00600000 | 2024-05-10 10:55AM EDT | 2024-11-15 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| MSFT241220C00600000 | 2024-05-10 1:36PM EDT | 2024-12-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 12.50% |
| MSFT250117C00600000 | 2024-05-10 3:42PM EDT | 2025-01-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 1,253 | 6.25% |
| MSFT250321C00600000 | 2024-05-10 2:26PM EDT | 2025-03-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 6.25% |
| MSFT250620C00600000 | 2024-05-10 11:43AM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 1,353 | 6.25% |
| MSFT250919C00600000 | 2024-05-07 2:18PM EDT | 2025-09-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 6.25% |
| MSFT251219C00600000 | 2024-05-03 1:52PM EDT | 2025-12-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 2,415 | 6.25% |
| MSFT260116C00600000 | 2024-05-10 2:13PM EDT | 2026-01-16 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 990 | 6.25% |
| MSFT260618C00600000 | 2024-05-06 12:19PM EDT | 2026-06-18 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 6.25% |
| MSFT261218C00600000 | 2024-05-10 10:25AM EDT | 2026-12-18 | 25.00 | 0.00 | 0.00 | 0.00 | - | 13 | 332 | 3.13% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00600000 | 2024-04-29 3:48PM EDT | 2024-06-21 | 198.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00600000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 200.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816P00600000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 198.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018P00600000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 204.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 2024-11-15 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 46.88% |
| MSFT241220P00600000 | 2024-05-10 10:54AM EDT | 2024-12-20 | 187.43 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 2025-01-17 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 47.53% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 2025-03-21 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260116P00600000 | 2024-04-29 1:04PM EDT | 2026-01-16 | 198.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260618P00600000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 191.27 | 184.00 | 188.50 | 0.00 | - | - | 0 | 16.74% |
| MSFT261218P00600000 | 2024-05-07 9:41AM EDT | 2026-12-18 | 188.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.