Italia markets close in 47 minutes
FTSE MIB
34.285,72 -78,03 (-0,23%) Dow Jones
38.441,29 -62,40 (-0,16%) Nasdaq
15.758,52 +61,88 (+0,39%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,11 -0,25 (-0,30%) Bitcoin EUR
60.756,75 -1.749,31 (-2,80%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:43AM EDT. Mercato aperto.
Prezzo d'esercizio:230.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00230000 | 2024-03-27 12:15PM EDT | 2024-05-17 | 191.40 | 179.65 | 181.00 | 0.00 | - | 3 | 34 | 122.17% |
| MSFT240621C00230000 | 2024-04-19 11:24AM EDT | 2024-06-21 | 173.33 | 180.25 | 181.55 | 0.00 | - | 1 | 718 | 83.61% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 88.21% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 2024-11-15 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 76.35% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 2024-12-20 | 202.13 | 185.90 | 187.25 | 0.00 | - | 1 | 173 | 57.70% |
| MSFT250117C00230000 | 2024-04-19 10:26AM EDT | 2025-01-17 | 187.45 | 187.00 | 188.45 | +8.45 | +4.72% | 2 | 587 | 56.93% |
| MSFT250620C00230000 | 2024-03-26 11:03AM EDT | 2025-06-20 | 208.75 | 190.80 | 194.95 | 0.00 | - | 1 | 466 | 52.74% |
| MSFT250919C00230000 | 2024-04-15 1:17PM EDT | 2025-09-19 | 203.30 | 193.00 | 197.40 | 0.00 | - | - | 3 | 50.56% |
| MSFT251219C00230000 | 2024-04-08 11:58AM EDT | 2025-12-19 | 212.50 | 195.00 | 200.50 | 0.00 | - | 3 | 175 | 51.95% |
| MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 2026-01-16 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 54.26% |
| MSFT260618C00230000 | 2024-04-12 12:17PM EDT | 2026-06-18 | 216.00 | 200.00 | 204.90 | 0.00 | - | 3 | 4 | 49.24% |
| MSFT261218C00230000 | 2024-04-03 1:12PM EDT | 2026-12-18 | 217.72 | 204.50 | 209.50 | 0.00 | - | 5 | 13 | 47.67% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00230000 | 2024-04-19 3:19PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.03 | 0.00 | - | 40 | 44 | 112.50% |
| MSFT240510P00230000 | 2024-04-18 2:12PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 85.94% |
| MSFT240517P00230000 | 2024-04-03 10:35AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.04 | 0.00 | - | 30 | 326 | 74.22% |
| MSFT240621P00230000 | 2024-04-19 12:08PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.10 | 0.00 | - | 2 | 3,160 | 53.52% |
| MSFT240719P00230000 | 2024-04-17 11:45AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.16 | 0.00 | - | 5 | 295 | 47.85% |
| MSFT240816P00230000 | 2024-04-23 11:51AM EDT | 2024-08-16 | 0.24 | 0.22 | 0.30 | 0.00 | - | 1 | 20 | 45.02% |
| MSFT240920P00230000 | 2024-04-15 11:28AM EDT | 2024-09-20 | 0.45 | 0.37 | 0.48 | 0.00 | - | 5 | 1,385 | 42.04% |
| MSFT241018P00230000 | 2024-04-17 9:54AM EDT | 2024-10-18 | 0.58 | 0.45 | 0.57 | 0.00 | - | 1 | 13 | 39.58% |
| MSFT241115P00230000 | 2024-04-19 12:52PM EDT | 2024-11-15 | 1.07 | 0.70 | 0.85 | 0.00 | - | 1 | 43 | 39.16% |
| MSFT241220P00230000 | 2024-04-22 10:01AM EDT | 2024-12-20 | 1.30 | 0.89 | 1.06 | 0.00 | - | 1 | 666 | 37.56% |
| MSFT250117P00230000 | 2024-04-23 9:56AM EDT | 2025-01-17 | 1.15 | 1.05 | 1.19 | 0.00 | - | 2 | 2,206 | 36.27% |
| MSFT250321P00230000 | 2024-04-23 10:14AM EDT | 2025-03-21 | 1.67 | 0.00 | 2.15 | 0.00 | - | 40 | 55 | 36.48% |
| MSFT250620P00230000 | 2024-04-10 11:40AM EDT | 2025-06-20 | 2.17 | 0.50 | 4.55 | 0.00 | - | 27 | 409 | 38.20% |
| MSFT250919P00230000 | 2024-04-22 1:42PM EDT | 2025-09-19 | 3.50 | 1.05 | 5.00 | 0.00 | - | 25 | 14 | 35.48% |
| MSFT251219P00230000 | 2024-04-19 2:03PM EDT | 2025-12-19 | 4.50 | 3.30 | 4.60 | 0.00 | - | 1 | 1,374 | 32.03% |
| MSFT260116P00230000 | 2024-03-22 11:35AM EDT | 2026-01-16 | 3.50 | 4.70 | 7.20 | 0.00 | - | 1 | 235 | 35.24% |
| MSFT260618P00230000 | 2024-04-19 10:15AM EDT | 2026-06-18 | 6.10 | 5.00 | 5.65 | 0.00 | - | 1 | 36 | 29.61% |
| MSFT261218P00230000 | 2024-04-09 2:48PM EDT | 2026-12-18 | 6.50 | 6.60 | 7.80 | 0.00 | - | 1 | 5 | 29.14% |
© 2024 Yahoo. Tutti i diritti riservati.