Italia markets closed
Dow Jones
37.901,99 -558,93 (-1,45%) Nasdaq
15.477,05 -235,70 (-1,50%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0723 +0,0022 (+0,20%) Bitcoin EUR
59.730,85 -672,26 (-1,11%) CMC Crypto 200
1.387,57 +5,00 (+0,36%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:13PM EDT. Mercato aperto.
Prezzo d'esercizio:280.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 2024-04-26 | 122.65 | 111.05 | 112.75 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240503C00280000 | 2024-04-25 9:51AM EDT | 2024-05-03 | 111.46 | 112.00 | 114.25 | -8.78 | -7.30% | 2 | 2 | 101.27% |
| MSFT240517C00280000 | 2024-04-23 2:57PM EDT | 2024-05-17 | 128.40 | 111.95 | 113.70 | 0.00 | - | 4 | 23 | 74.95% |
| MSFT240621C00280000 | 2024-04-25 10:20AM EDT | 2024-06-21 | 116.30 | 113.85 | 115.00 | -13.20 | -10.19% | 4 | 2,405 | 52.99% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 2024-07-19 | 148.99 | 115.15 | 116.55 | 0.00 | - | 2 | 48 | 50.27% |
| MSFT240816C00280000 | 2024-04-01 10:18AM EDT | 2024-08-16 | 117.03 | 116.75 | 118.35 | -34.17 | -22.60% | 3 | 24 | 51.36% |
| MSFT240920C00280000 | 2024-04-23 3:03PM EDT | 2024-09-20 | 133.57 | 118.25 | 119.60 | 0.00 | - | 2 | 82 | 47.80% |
| MSFT241018C00280000 | 2024-03-21 11:51AM EDT | 2024-10-18 | 156.94 | 125.60 | 129.50 | 0.00 | - | - | 5 | 57.79% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 2024-11-15 | 150.28 | 121.45 | 122.75 | 0.00 | - | 1 | 3 | 46.27% |
| MSFT241220C00280000 | 2024-04-22 10:05AM EDT | 2024-12-20 | 131.55 | 122.70 | 124.30 | 0.00 | - | 2 | 319 | 45.07% |
| MSFT250117C00280000 | 2024-04-25 10:53AM EDT | 2025-01-17 | 124.55 | 124.60 | 125.85 | -7.70 | -5.82% | 2 | 1,005 | 44.74% |
| MSFT250321C00280000 | 2024-04-22 9:32AM EDT | 2025-03-21 | 135.35 | 126.70 | 129.45 | 0.00 | - | 1 | 6 | 44.41% |
| MSFT250620C00280000 | 2024-04-12 10:49AM EDT | 2025-06-20 | 160.43 | 130.50 | 134.55 | 0.00 | - | 1 | 193 | 44.21% |
| MSFT250919C00280000 | 2024-04-25 11:15AM EDT | 2025-09-19 | 137.00 | 134.55 | 138.00 | -15.25 | -10.02% | 1 | 0 | 42.97% |
| MSFT251219C00280000 | 2024-04-19 1:43PM EDT | 2025-12-19 | 147.95 | 139.20 | 142.15 | 0.00 | - | 7 | 703 | 42.70% |
| MSFT260116C00280000 | 2024-04-19 2:58PM EDT | 2026-01-16 | 149.20 | 140.45 | 143.00 | 0.00 | - | 4 | 42 | 42.35% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 146.05 | 148.45 | 0.00 | - | 2 | 2 | 41.47% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 172.60 | 152.20 | 155.25 | 0.00 | - | 2 | 14 | 41.16% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00280000 | 2024-04-25 11:38AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 704 | 146.88% |
| MSFT240503P00280000 | 2024-04-25 10:01AM EDT | 2024-05-03 | 0.08 | 0.01 | 0.08 | +0.03 | +60.00% | 140 | 32 | 80.08% |
| MSFT240510P00280000 | 2024-04-25 11:11AM EDT | 2024-05-10 | 0.08 | 0.06 | 0.11 | +0.04 | +100.00% | 1 | 4 | 64.26% |
| MSFT240517P00280000 | 2024-04-24 2:36PM EDT | 2024-05-17 | 0.16 | 0.13 | 0.19 | +0.09 | +128.57% | 2 | 333 | 57.81% |
| MSFT240524P00280000 | 2024-04-25 10:37AM EDT | 2024-05-24 | 0.20 | 0.17 | 0.29 | -0.10 | -33.33% | 12 | 3 | 53.13% |
| MSFT240531P00280000 | 2024-04-25 11:47AM EDT | 2024-05-31 | 0.34 | 0.22 | 0.33 | +0.19 | +126.67% | 15 | 2 | 50.29% |
| MSFT240621P00280000 | 2024-04-25 10:25AM EDT | 2024-06-21 | 0.49 | 0.46 | 0.54 | +0.18 | +58.06% | 20 | 4,973 | 43.34% |
| MSFT240719P00280000 | 2024-04-25 11:02AM EDT | 2024-07-19 | 0.70 | 0.68 | 0.78 | +0.18 | +34.62% | 7 | 200 | 37.87% |
| MSFT240816P00280000 | 2024-04-25 10:57AM EDT | 2024-08-16 | 1.37 | 1.27 | 1.41 | +0.48 | +53.93% | 26 | 140 | 36.77% |
| MSFT240920P00280000 | 2024-04-25 10:33AM EDT | 2024-09-20 | 1.72 | 1.63 | 1.81 | +0.06 | +3.61% | 21 | 3,008 | 33.89% |
| MSFT241018P00280000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 1.58 | 2.11 | 2.18 | 0.00 | - | 1 | 35 | 32.40% |
| MSFT241115P00280000 | 2024-04-19 12:30PM EDT | 2024-11-15 | 2.90 | 2.82 | 3.00 | 0.00 | - | 6 | 82 | 32.47% |
| MSFT241220P00280000 | 2024-04-25 11:35AM EDT | 2024-12-20 | 3.50 | 3.40 | 3.50 | +0.84 | +31.58% | 15 | 911 | 31.20% |
| MSFT250117P00280000 | 2024-04-25 10:37AM EDT | 2025-01-17 | 3.80 | 3.75 | 3.85 | +0.75 | +24.59% | 8 | 3,698 | 30.27% |
| MSFT250321P00280000 | 2024-04-25 10:06AM EDT | 2025-03-21 | 5.28 | 4.95 | 5.25 | +1.13 | +27.23% | 2 | 464 | 29.69% |
| MSFT250620P00280000 | 2024-04-25 10:57AM EDT | 2025-06-20 | 6.95 | 6.70 | 7.00 | +1.45 | +26.36% | 12 | 666 | 28.69% |
| MSFT251219P00280000 | 2024-04-22 1:31PM EDT | 2025-12-19 | 9.55 | 9.45 | 10.25 | 0.00 | - | 2 | 519 | 27.27% |
| MSFT260116P00280000 | 2024-04-25 10:13AM EDT | 2026-01-16 | 10.62 | 10.20 | 10.70 | +0.72 | +7.27% | 2 | 144 | 27.08% |
| MSFT260618P00280000 | 2024-04-22 12:54PM EDT | 2026-06-18 | 12.75 | 11.70 | 13.20 | 0.00 | - | 14 | 28 | 26.29% |
| MSFT261218P00280000 | 2024-04-02 9:30AM EDT | 2026-12-18 | 12.80 | 13.80 | 16.60 | 0.00 | - | 2 | 46 | 25.97% |
© 2024 Yahoo. Tutti i diritti riservati.