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
56.435,77 -1.922,19 (-3,29%)
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:240.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00240000 | 2024-04-04 9:52AM EDT | 2024-05-17 | 187.57 | 165.95 | 168.20 | 0.00 | - | 1 | 44 | 0.00% |
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 2024-05-31 | 171.05 | 173.80 | 175.80 | 0.00 | - | 2 | 1 | 83.20% |
| MSFT240607C00240000 | 2024-05-02 1:35PM EDT | 2024-06-07 | 157.45 | 174.15 | 175.95 | 0.00 | - | - | 2 | 87.21% |
| MSFT240621C00240000 | 2024-05-10 11:24AM EDT | 2024-06-21 | 174.33 | 174.85 | 176.25 | +2.23 | +1.30% | 8 | 609 | 81.98% |
| MSFT240816C00240000 | 2024-05-08 2:37PM EDT | 2024-08-16 | 174.18 | 176.10 | 178.20 | 0.00 | - | - | 6 | 65.55% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 56.38% |
| MSFT241115C00240000 | 2024-05-10 11:17AM EDT | 2024-11-15 | 179.40 | 179.55 | 182.40 | -8.46 | -4.50% | 72 | 11 | 59.18% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 2024-12-20 | 191.45 | 179.80 | 183.10 | 0.00 | - | 5 | 186 | 55.46% |
| MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 2025-01-17 | 184.77 | 180.95 | 184.45 | 0.00 | - | 4 | 688 | 54.90% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 2025-03-21 | 195.75 | 175.00 | 178.95 | 0.00 | - | 2 | 1 | 41.43% |
| MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 68.02% |
| MSFT250919C00240000 | 2024-05-10 11:44AM EDT | 2025-09-19 | 187.60 | 188.00 | 192.45 | +3.60 | +1.96% | 1 | 4 | 50.97% |
| MSFT251219C00240000 | 2024-05-09 11:07AM EDT | 2025-12-19 | 190.00 | 190.50 | 195.45 | 0.00 | - | 2 | 66 | 49.79% |
| MSFT260116C00240000 | 2024-04-16 1:13PM EDT | 2026-01-16 | 196.80 | 191.50 | 196.50 | 0.00 | - | 1 | 3 | 49.62% |
| MSFT261218C00240000 | 2024-04-26 2:41PM EDT | 2026-12-18 | 197.96 | 200.50 | 205.50 | 0.00 | - | 1 | 135 | 46.32% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00240000 | 2024-04-26 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 290 | 123.44% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 75.39% |
| MSFT240621P00240000 | 2024-05-07 12:16PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 2,896 | 53.13% |
| MSFT240719P00240000 | 2024-05-10 12:56PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 188 | 42.77% |
| MSFT240816P00240000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 0.12 | 0.04 | 0.12 | 0.00 | - | 100 | 212 | 41.60% |
| MSFT240920P00240000 | 2024-05-08 2:23PM EDT | 2024-09-20 | 0.18 | 0.17 | 0.22 | -0.02 | -10.00% | 4 | 418 | 38.33% |
| MSFT241018P00240000 | 2024-05-02 3:44PM EDT | 2024-10-18 | 0.41 | 0.17 | 0.29 | 0.00 | - | 2 | 38 | 36.08% |
| MSFT241115P00240000 | 2024-05-06 1:28PM EDT | 2024-11-15 | 0.51 | 0.36 | 0.51 | 0.00 | - | 21 | 59 | 36.01% |
| MSFT241220P00240000 | 2024-05-06 10:14AM EDT | 2024-12-20 | 0.80 | 0.49 | 0.67 | 0.00 | - | 1 | 847 | 34.47% |
| MSFT250117P00240000 | 2024-05-10 2:04PM EDT | 2025-01-17 | 0.74 | 0.72 | 0.77 | -0.17 | -18.68% | 24 | 6,699 | 33.22% |
| MSFT250321P00240000 | 2024-05-10 11:34AM EDT | 2025-03-21 | 1.19 | 1.00 | 1.38 | -0.73 | -38.02% | 4 | 333 | 32.82% |
| MSFT250620P00240000 | 2024-05-08 10:20AM EDT | 2025-06-20 | 2.05 | 0.20 | 3.85 | 0.00 | - | 1 | 821 | 35.76% |
| MSFT250919P00240000 | 2024-04-29 12:24PM EDT | 2025-09-19 | 3.26 | 0.00 | 5.00 | 0.00 | - | 10 | 32 | 34.46% |
| MSFT251219P00240000 | 2024-05-08 3:57PM EDT | 2025-12-19 | 3.70 | 1.00 | 4.45 | 0.00 | - | 1 | 235 | 30.77% |
| MSFT260116P00240000 | 2024-05-09 12:49PM EDT | 2026-01-16 | 3.72 | 2.67 | 5.00 | -0.52 | -12.26% | 1 | 693 | 30.96% |
| MSFT260618P00240000 | 2024-04-25 12:41PM EDT | 2026-06-18 | 7.01 | 4.35 | 5.60 | 0.00 | - | 2 | 17 | 28.53% |
| MSFT261218P00240000 | 2024-05-07 9:56AM EDT | 2026-12-18 | 7.10 | 5.90 | 7.70 | 0.00 | - | 1 | 32 | 28.00% |
© 2024 Yahoo. Tutti i diritti riservati.