Italia markets close in 10 minutes
FTSE MIB
34.198,38 +211,48 (+0,62%) Dow Jones
38.935,20 +82,93 (+0,21%) Nasdaq
16.382,19 +32,95 (+0,20%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,17 -0,31 (-0,40%) Bitcoin EUR
59.181,48 +442,54 (+0,75%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:20AM EDT. Mercato aperto.
Prezzo d'esercizio:210.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 2024-05-17 | 213.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240621C00210000 | 2024-04-22 10:02AM EDT | 2024-06-21 | 191.70 | 201.80 | 204.75 | 0.00 | - | 1 | 1,757 | 99.78% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 2024-07-19 | 219.02 | 203.70 | 205.20 | 0.00 | - | 1 | 1 | 89.67% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 2024-08-16 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240920C00210000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 200.03 | 205.00 | 206.30 | 0.00 | - | 1 | 37 | 71.99% |
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 2024-10-18 | 222.02 | 188.60 | 190.15 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 2024-11-15 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 82.58% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 2024-12-20 | 218.03 | 207.25 | 208.85 | 0.00 | - | 1 | 117 | 63.23% |
| MSFT250117C00210000 | 2024-05-07 10:34AM EDT | 2025-01-17 | 209.12 | 208.35 | 209.95 | +4.69 | +2.29% | 4 | 698 | 62.43% |
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 2025-03-21 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 2025-06-20 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 70.54% |
| MSFT250919C00210000 | 2024-05-02 1:04PM EDT | 2025-09-19 | 198.50 | 212.50 | 217.00 | 0.00 | - | 4 | 5 | 53.13% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 2025-12-19 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 69.46% |
| MSFT260116C00210000 | 2024-04-26 10:07AM EDT | 2026-01-16 | 215.00 | 215.00 | 219.95 | 0.00 | - | 6 | 18 | 51.00% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 2026-06-18 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 49.69% |
| MSFT261218C00210000 | 2024-04-29 9:30AM EDT | 2026-12-18 | 219.75 | 221.50 | 226.50 | 0.00 | - | 2 | 6 | 48.88% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 247 | 123.44% |
| MSFT240621P00210000 | 2024-05-07 10:37AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 35 | 5,161 | 58.59% |
| MSFT240719P00210000 | 2024-05-06 3:15PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 841 | 50.78% |
| MSFT240816P00210000 | 2024-04-26 10:44AM EDT | 2024-08-16 | 0.11 | 0.01 | 0.11 | 0.00 | - | 3 | 33 | 49.02% |
| MSFT240920P00210000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.10 | 0.01 | 0.18 | -0.07 | -41.18% | 6 | 3,377 | 44.73% |
| MSFT241018P00210000 | 2024-05-01 12:28PM EDT | 2024-10-18 | 0.21 | 0.10 | 0.23 | 0.00 | - | 105 | 235 | 41.94% |
| MSFT241115P00210000 | 2024-04-29 1:52PM EDT | 2024-11-15 | 0.34 | 0.11 | 0.36 | 0.00 | - | 50 | 159 | 41.07% |
| MSFT241220P00210000 | 2024-04-15 11:16AM EDT | 2024-12-20 | 0.59 | 0.19 | 0.49 | 0.00 | - | 26 | 298 | 39.40% |
| MSFT250117P00210000 | 2024-04-26 3:14PM EDT | 2025-01-17 | 0.60 | 0.27 | 0.60 | 0.00 | - | 10 | 3,276 | 38.31% |
| MSFT250321P00210000 | 2024-05-06 2:04PM EDT | 2025-03-21 | 0.64 | 0.10 | 1.31 | 0.00 | - | 5 | 440 | 38.88% |
| MSFT250620P00210000 | 2024-05-07 10:19AM EDT | 2025-06-20 | 1.17 | 0.75 | 1.62 | -0.17 | -12.69% | 2 | 1,498 | 35.63% |
| MSFT250919P00210000 | 2024-05-07 9:41AM EDT | 2025-09-19 | 1.71 | 0.89 | 2.52 | -0.15 | -8.06% | 20 | 1,279 | 35.11% |
| MSFT251219P00210000 | 2024-05-07 9:58AM EDT | 2025-12-19 | 2.74 | 0.09 | 2.73 | +1.11 | +68.10% | 2 | 724 | 32.84% |
| MSFT260116P00210000 | 2024-05-07 10:20AM EDT | 2026-01-16 | 2.92 | 1.70 | 2.85 | +0.12 | +4.29% | 12 | 378 | 32.38% |
| MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 2026-06-18 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 35.24% |
| MSFT261218P00210000 | 2024-05-02 3:38PM EDT | 2026-12-18 | 5.20 | 3.00 | 6.40 | 0.00 | - | 1 | 25 | 31.56% |
© 2024 Yahoo. Tutti i diritti riservati.