Italia markets close in 7 hours 55 minutes
FTSE MIB
34.069,47 +129,72 (+0,38%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,07 +0,50 (+0,60%) Bitcoin EUR
60.081,60 +201,06 (+0,34%)
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:225.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00225000 | 2024-02-13 4:56PM EDT | 2024-05-17 | 184.14 | 200.35 | 204.25 | 0.00 | - | 5 | 6 | 308.58% |
| MSFT240621C00225000 | 2024-04-16 12:13PM EDT | 2024-06-21 | 193.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 2024-09-20 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 2024-12-20 | 211.93 | 179.55 | 183.40 | 0.00 | - | 1 | 97 | 58.01% |
| MSFT250117C00225000 | 2024-04-02 11:32AM EDT | 2025-01-17 | 205.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00225000 | 2024-04-16 10:31AM EDT | 2025-06-20 | 204.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00225000 | 2024-03-28 11:19AM EDT | 2025-12-19 | 212.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00225000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 216.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00225000 | 2024-03-21 9:36AM EDT | 2026-06-18 | 225.50 | 194.50 | 199.50 | 0.00 | - | - | 10 | 49.36% |
| MSFT261218C00225000 | 2024-04-12 1:22PM EDT | 2026-12-18 | 222.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00225000 | 2024-03-27 12:13PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT240621P00225000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240920P00225000 | 2024-04-19 11:58AM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT241220P00225000 | 2024-04-22 3:17PM EDT | 2024-12-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT250117P00225000 | 2024-04-25 10:46AM EDT | 2025-01-17 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00225000 | 2024-04-25 3:50PM EDT | 2025-06-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00225000 | 2024-04-18 3:41PM EDT | 2025-12-19 | 3.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT260116P00225000 | 2024-04-19 12:14PM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00225000 | 2024-03-12 10:53AM EDT | 2026-06-18 | 4.10 | 2.50 | 6.50 | 0.00 | - | 5 | 43 | 30.87% |
| MSFT261218P00225000 | 2024-04-16 10:04AM EDT | 2026-12-18 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.