Italia markets open in 1 hour 23 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.015,93 +387,45 (+1,03%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.961,92 +106,18 (+0,18%) CMC Crypto 200
1.387,33 +4,76 (+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:260.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00260000 | 2024-04-25 3:22PM EDT | 2024-04-26 | 138.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503C00260000 | 2024-04-18 3:24PM EDT | 2024-05-03 | 146.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240517C00260000 | 2024-04-12 1:01PM EDT | 2024-05-17 | 162.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00260000 | 2024-04-25 3:22PM EDT | 2024-06-21 | 140.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00260000 | 2024-04-25 12:50PM EDT | 2024-07-19 | 137.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 2024-08-16 | 148.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00260000 | 2024-04-17 3:24PM EDT | 2024-09-20 | 157.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00260000 | 2024-04-23 2:46PM EDT | 2025-01-17 | 158.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 2025-03-21 | 175.00 | 150.50 | 155.50 | 0.00 | - | 1 | 3 | 51.69% |
| MSFT250620C00260000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 145.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00260000 | 2024-04-18 9:43AM EDT | 2025-09-19 | 168.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00260000 | 2024-04-25 11:10AM EDT | 2025-12-19 | 155.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00260000 | 2024-04-11 10:04AM EDT | 2026-01-16 | 188.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00260000 | 2024-04-23 2:47PM EDT | 2026-12-18 | 179.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 100.00% |
| MSFT240503P00260000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MSFT240517P00260000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| MSFT240531P00260000 | 2024-04-23 10:08AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240621P00260000 | 2024-04-25 2:24PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| MSFT240719P00260000 | 2024-04-25 10:22AM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240816P00260000 | 2024-04-25 3:51PM EDT | 2024-08-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| MSFT240920P00260000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| MSFT241018P00260000 | 2024-04-24 12:28PM EDT | 2024-10-18 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241115P00260000 | 2024-04-25 9:44AM EDT | 2024-11-15 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT241220P00260000 | 2024-04-25 11:03AM EDT | 2024-12-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00260000 | 2024-04-25 3:22PM EDT | 2025-01-17 | 2.41 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT250321P00260000 | 2024-04-25 11:11AM EDT | 2025-03-21 | 3.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT250620P00260000 | 2024-04-23 12:29PM EDT | 2025-06-20 | 4.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT251219P00260000 | 2024-04-23 11:09AM EDT | 2025-12-19 | 6.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT260116P00260000 | 2024-04-19 3:02PM EDT | 2026-01-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00260000 | 2024-04-24 1:25PM EDT | 2026-06-18 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00260000 | 2024-04-25 3:22PM EDT | 2026-12-18 | 11.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.