Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.395,09 -1.869,16 (-3,21%)
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:235.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00235000 | 2024-02-13 4:56PM EDT | 2024-05-17 | 174.16 | 190.60 | 194.10 | 0.00 | - | 47 | 48 | 391.97% |
| MSFT240621C00235000 | 2024-05-10 3:18PM EDT | 2024-06-21 | 180.56 | 179.85 | 181.20 | +1.85 | +1.04% | 88 | 264 | 84.35% |
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 2024-09-20 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 88.59% |
| MSFT241220C00235000 | 2024-05-10 11:42AM EDT | 2024-12-20 | 184.76 | 184.60 | 187.90 | -9.91 | -5.09% | 16 | 73 | 56.71% |
| MSFT250117C00235000 | 2024-05-10 11:44AM EDT | 2025-01-17 | 185.50 | 185.70 | 189.15 | +4.79 | +2.65% | 1 | 278 | 56.01% |
| MSFT250620C00235000 | 2024-04-12 2:39PM EDT | 2025-06-20 | 200.27 | 190.00 | 194.50 | 0.00 | - | 5 | 172 | 51.30% |
| MSFT251219C00235000 | 2024-04-25 12:24PM EDT | 2025-12-19 | 179.63 | 195.00 | 199.50 | 0.00 | - | 3 | 22 | 50.26% |
| MSFT260116C00235000 | 2024-02-09 10:38AM EDT | 2026-01-16 | 199.55 | 189.25 | 193.00 | 0.00 | - | 5 | 4 | 42.47% |
| MSFT260618C00235000 | 2024-02-02 11:56AM EDT | 2026-06-18 | 196.00 | 201.00 | 205.50 | 0.00 | - | 3 | 18 | 48.96% |
| MSFT261218C00235000 | 2024-04-26 3:31PM EDT | 2026-12-18 | 202.75 | 204.50 | 209.35 | 0.00 | - | 1 | 8 | 46.76% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00235000 | 2024-04-25 10:21AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 649 | 121.88% |
| MSFT240621P00235000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,506 | 56.25% |
| MSFT240920P00235000 | 2024-05-06 10:58AM EDT | 2024-09-20 | 0.19 | 0.10 | 0.20 | 0.00 | - | 30 | 407 | 39.21% |
| MSFT241220P00235000 | 2024-05-01 3:16PM EDT | 2024-12-20 | 0.90 | 0.43 | 0.61 | 0.00 | - | 1 | 671 | 35.14% |
| MSFT250117P00235000 | 2024-05-06 2:14PM EDT | 2025-01-17 | 0.58 | 0.50 | 0.73 | -0.25 | -30.12% | 1 | 5,231 | 34.06% |
| MSFT250620P00235000 | 2024-04-29 3:26PM EDT | 2025-06-20 | 2.41 | 0.15 | 4.40 | 0.00 | - | 4 | 205 | 38.11% |
| MSFT251219P00235000 | 2024-04-15 1:59PM EDT | 2025-12-19 | 4.20 | 0.56 | 4.60 | 0.00 | - | 1 | 58 | 32.01% |
| MSFT260116P00235000 | 2024-04-25 1:05PM EDT | 2026-01-16 | 5.00 | 2.00 | 4.75 | 0.00 | - | 10 | 68 | 31.53% |
| MSFT260618P00235000 | 2024-04-16 1:13PM EDT | 2026-06-18 | 6.10 | 2.00 | 6.40 | 0.00 | - | 1 | 6 | 30.49% |
| MSFT261218P00235000 | 2024-04-26 2:21PM EDT | 2026-12-18 | 7.10 | 5.60 | 7.20 | 0.00 | - | 13 | 30 | 28.31% |
© 2024 Yahoo. Tutti i diritti riservati.