Italia markets closed
Dow Jones
37.856,49 -604,43 (-1,57%) Nasdaq
15.455,23 -257,52 (-1,64%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0723 +0,0022 (+0,20%) Bitcoin EUR
59.492,63 -1.119,79 (-1,85%) CMC Crypto 200
1.374,98 -7,60 (-0,55%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:38AM EDT. Mercato aperto.
Prezzo d'esercizio:190.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00190000 | 2024-02-13 12:16PM EDT | 2024-05-17 | 221.50 | 235.05 | 238.85 | 0.00 | - | 6 | 6 | 396.77% |
| MSFT240621C00190000 | 2024-04-03 12:44PM EDT | 2024-06-21 | 235.29 | 202.70 | 204.70 | 0.00 | - | 2 | 594 | 97.44% |
| MSFT240719C00190000 | 2024-02-01 2:13PM EDT | 2024-07-19 | 217.45 | 227.50 | 230.45 | 0.00 | - | 2 | 9 | 182.48% |
| MSFT240920C00190000 | 2024-02-13 12:18PM EDT | 2024-09-20 | 223.25 | 237.25 | 241.55 | 0.00 | - | 6 | 15 | 161.05% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 2024-12-20 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 130.15% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 2025-01-17 | 240.93 | 207.55 | 210.05 | 0.00 | - | 2 | 434 | 64.05% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 2025-06-20 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 68.16% |
| MSFT251219C00190000 | 2024-04-09 10:27AM EDT | 2025-12-19 | 248.20 | 214.00 | 219.00 | 0.00 | - | 1 | 26 | 54.09% |
| MSFT260116C00190000 | 2024-04-24 11:38AM EDT | 2026-01-16 | 232.15 | 214.50 | 218.90 | 0.00 | - | 2 | 838 | 53.13% |
| MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 2026-06-18 | 198.50 | 233.50 | 238.00 | 0.00 | - | - | 2 | 66.78% |
| MSFT261218C00190000 | 2024-03-06 11:06AM EDT | 2026-12-18 | 227.80 | 249.50 | 254.50 | 0.00 | - | 1 | 4 | 73.44% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 99.22% |
| MSFT240621P00190000 | 2024-04-23 10:45AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.07 | 0.00 | - | 30 | 912 | 62.50% |
| MSFT240719P00190000 | 2024-04-23 9:30AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 98 | 53.52% |
| MSFT240816P00190000 | 2024-03-22 1:13PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.42 | 0.00 | - | 10 | 47 | 53.71% |
| MSFT240920P00190000 | 2024-04-24 1:34PM EDT | 2024-09-20 | 0.15 | 0.12 | 0.26 | 0.00 | - | 1 | 326 | 48.24% |
| MSFT241220P00190000 | 2024-04-04 10:05AM EDT | 2024-12-20 | 0.31 | 0.37 | 0.55 | 0.00 | - | 2 | 432 | 42.04% |
| MSFT250117P00190000 | 2024-04-25 10:49AM EDT | 2025-01-17 | 0.51 | 0.47 | 0.61 | -0.03 | -5.56% | 5 | 5,292 | 40.38% |
| MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 48.04% |
| MSFT251219P00190000 | 2024-04-24 1:39PM EDT | 2025-12-19 | 1.84 | 1.55 | 3.90 | 0.00 | - | 1 | 112 | 37.85% |
| MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 2026-01-16 | 2.69 | 1.65 | 4.00 | 0.00 | - | 5 | 51 | 37.22% |
| MSFT260618P00190000 | 2024-04-23 1:35PM EDT | 2026-06-18 | 2.65 | 0.50 | 3.55 | 0.00 | - | 6 | 45 | 32.50% |
| MSFT261218P00190000 | 2024-04-25 11:21AM EDT | 2026-12-18 | 4.20 | 2.00 | 5.20 | +0.40 | +11.76% | 1 | 71 | 32.03% |
© 2024 Yahoo. Tutti i diritti riservati.