Italia markets close in 8 hours 3 minutes
FTSE MIB
34.521,87 +182,55 (+0,53%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,86 +0,60 (+0,76%) Bitcoin EUR
58.740,63 +1.676,41 (+2,94%)
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:265.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00265000 | 2024-05-07 12:55PM EDT | 2024-05-17 | 145.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00265000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00265000 | 2024-05-02 3:22PM EDT | 2024-09-20 | 138.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00265000 | 2024-04-30 3:59PM EDT | 2024-12-20 | 134.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250117C00265000 | 2024-04-25 10:57AM EDT | 2025-01-17 | 137.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00265000 | 2024-04-26 3:23PM EDT | 2025-06-20 | 161.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00265000 | 2024-05-01 1:10PM EDT | 2025-12-19 | 153.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116C00265000 | 2024-04-25 11:08AM EDT | 2026-01-16 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 2026-06-18 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 44.28% |
| MSFT261218C00265000 | 2024-05-03 12:38PM EDT | 2026-12-18 | 175.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00265000 | 2024-04-25 2:17PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240517P00265000 | 2024-05-09 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240607P00265000 | 2024-04-30 10:17AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240621P00265000 | 2024-05-08 2:35PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240920P00265000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00265000 | 2024-05-09 3:35PM EDT | 2024-12-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT250117P00265000 | 2024-05-08 1:57PM EDT | 2025-01-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250620P00265000 | 2024-04-24 3:06PM EDT | 2025-06-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00265000 | 2024-04-26 12:25PM EDT | 2025-12-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00265000 | 2024-05-09 3:43PM EDT | 2026-01-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT260618P00265000 | 2024-04-11 3:49PM EDT | 2026-06-18 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00265000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 10.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.