Italia markets closed
Dow Jones
38.384,04 -119,65 (-0,31%) Nasdaq
15.661,34 -35,30 (-0,22%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0691 -0,0014 (-0,13%) Bitcoin EUR
60.459,93 -1.977,42 (-3,17%) CMC Crypto 200
1.401,50 -22,60 (-1,59%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:21PM EDT. Mercato aperto.
Prezzo d'esercizio:245.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00245000 | 2024-04-19 11:00AM EDT | 2024-05-03 | 157.80 | 162.30 | 163.50 | 0.00 | - | 1 | 1 | 154.59% |
| MSFT240517C00245000 | 2024-02-27 2:31PM EDT | 2024-05-17 | 162.62 | 176.00 | 179.50 | 0.00 | - | 3 | 11 | 210.73% |
| MSFT240621C00245000 | 2024-04-08 9:30AM EDT | 2024-06-21 | 182.38 | 163.90 | 164.90 | 0.00 | - | 1 | 740 | 78.22% |
| MSFT240920C00245000 | 2024-04-04 9:52AM EDT | 2024-09-20 | 186.47 | 167.00 | 168.00 | 0.00 | - | 1 | 33 | 60.24% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 2024-12-20 | 176.23 | 170.35 | 171.55 | 0.00 | - | 1 | 203 | 54.79% |
| MSFT250117C00245000 | 2024-04-09 3:26PM EDT | 2025-01-17 | 188.98 | 171.30 | 172.50 | 0.00 | - | 1 | 462 | 53.55% |
| MSFT250620C00245000 | 2024-04-19 3:07PM EDT | 2025-06-20 | 169.71 | 174.50 | 179.45 | 0.00 | - | 5 | 462 | 52.16% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 2025-12-19 | 200.00 | 180.65 | 184.25 | 0.00 | - | 5 | 27 | 48.09% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 2026-01-16 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 53.08% |
| MSFT260618C00245000 | 2024-04-05 12:26PM EDT | 2026-06-18 | 204.55 | 186.00 | 190.80 | 0.00 | - | 1 | 23 | 47.23% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 191.15 | 191.00 | 196.00 | 0.00 | - | 1 | 7 | 46.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 175.00% |
| MSFT240517P00245000 | 2024-04-22 3:45PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 427 | 68.36% |
| MSFT240621P00245000 | 2024-04-24 9:59AM EDT | 2024-06-21 | 0.14 | 0.10 | 0.16 | -0.05 | -26.32% | 1 | 2,214 | 50.64% |
| MSFT240920P00245000 | 2024-04-22 12:34PM EDT | 2024-09-20 | 0.81 | 0.59 | 0.66 | 0.00 | - | 5 | 492 | 39.48% |
| MSFT241220P00245000 | 2024-04-05 2:44PM EDT | 2024-12-20 | 1.26 | 1.33 | 1.45 | 0.00 | - | 10 | 1,262 | 35.63% |
| MSFT250117P00245000 | 2024-04-22 12:04PM EDT | 2025-01-17 | 1.90 | 1.49 | 1.60 | 0.00 | - | 2 | 4,816 | 34.36% |
| MSFT250620P00245000 | 2024-04-12 10:58AM EDT | 2025-06-20 | 2.97 | 1.00 | 5.00 | 0.00 | - | 16 | 102 | 35.33% |
| MSFT251219P00245000 | 2024-04-22 1:02PM EDT | 2025-12-19 | 5.65 | 4.80 | 5.20 | 0.00 | - | 1 | 140 | 29.85% |
| MSFT260116P00245000 | 2024-04-22 1:40PM EDT | 2026-01-16 | 5.80 | 5.15 | 5.35 | 0.00 | - | 61 | 281 | 29.40% |
| MSFT260618P00245000 | 2024-03-22 12:04PM EDT | 2026-06-18 | 6.20 | 7.65 | 8.25 | 0.00 | - | 1 | 13 | 29.82% |
| MSFT261218P00245000 | 2024-04-19 1:55PM EDT | 2026-12-18 | 9.40 | 8.25 | 9.40 | 0.00 | - | 1 | 25 | 27.95% |
© 2024 Yahoo. Tutti i diritti riservati.