Italia markets closed
FTSE MIB
34.657,35 +318,05 (+0,93%) Dow Jones
39.512,84 +125,04 (+0,32%) Nasdaq
16.340,87 -5,43 (-0,03%) Nikkei 225
38.229,11 +155,11 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.972,30 +379,09 (+0,67%)
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:620.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00620000 | 2024-05-09 3:52PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 14 | 1,707 | 26.37% |
| MSFT240920C00620000 | 2024-05-10 1:29PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.13 | +0.02 | +66.67% | 5 | 614 | 26.07% |
| MSFT241018C00620000 | 2024-05-10 3:19PM EDT | 2024-10-18 | 0.08 | 0.04 | 0.16 | -0.05 | -38.46% | 5 | 609 | 24.24% |
| MSFT241115C00620000 | 2024-04-29 10:28AM EDT | 2024-11-15 | 0.34 | 0.16 | 0.34 | 0.00 | - | 1 | 771 | 24.51% |
| MSFT241220C00620000 | 2024-05-07 10:59AM EDT | 2024-12-20 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 1 | 679 | 23.37% |
| MSFT250117C00620000 | 2024-05-09 2:19PM EDT | 2025-01-17 | 0.61 | 0.50 | 0.72 | 0.00 | - | 202 | 2,139 | 23.57% |
| MSFT250321C00620000 | 2024-05-02 10:54AM EDT | 2025-03-21 | 1.19 | 0.01 | 2.45 | 0.00 | - | 5 | 210 | 26.09% |
| MSFT250620C00620000 | 2024-05-09 2:25PM EDT | 2025-06-20 | 2.98 | 2.80 | 3.45 | 0.00 | - | 5 | 5,360 | 24.67% |
| MSFT250919C00620000 | 2024-05-09 3:40PM EDT | 2025-09-19 | 5.25 | 4.55 | 6.65 | 0.00 | - | 11 | 47 | 26.09% |
| MSFT251219C00620000 | 2024-04-29 10:22AM EDT | 2025-12-19 | 8.25 | 7.10 | 9.75 | 0.00 | - | 2 | 673 | 26.66% |
| MSFT260116C00620000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 9.60 | 8.40 | 10.35 | 0.00 | - | 2 | 498 | 26.51% |
| MSFT260618C00620000 | 2024-05-06 11:09AM EDT | 2026-06-18 | 14.50 | 13.50 | 17.00 | 0.00 | - | 3 | 60 | 27.84% |
| MSFT261218C00620000 | 2024-05-06 3:55PM EDT | 2026-12-18 | 22.00 | 21.00 | 25.00 | 0.00 | - | 6 | 887 | 28.87% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00620000 | 2024-05-08 2:54PM EDT | 2024-08-16 | 208.90 | 205.05 | 207.30 | 0.00 | - | - | 0 | 45.36% |
| MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 2024-09-20 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 64.77% |
| MSFT241220P00620000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 205.65 | 204.85 | 207.65 | 0.00 | - | 2 | 0 | 30.90% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 49.29% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 40.12% |
| MSFT251219P00620000 | 2024-04-26 9:57AM EDT | 2025-12-19 | 210.24 | 203.50 | 208.00 | 0.00 | - | 1 | 0 | 19.66% |
| MSFT261218P00620000 | 2024-04-11 1:58PM EDT | 2026-12-18 | 192.20 | 203.50 | 208.00 | 0.00 | - | 1 | 2 | 15.51% |
© 2024 Yahoo. Tutti i diritti riservati.