Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.302,46 +216,66 (+0,57%) Nasdaq
15.963,79 +352,04 (+2,25%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,87 +0,30 (+0,36%) Bitcoin EUR
59.428,82 -946,89 (-1,57%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:08PM EDT. Mercato aperto.
Prezzo d'esercizio:290.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 2024-04-26 | 110.84 | 118.10 | 119.20 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240503C00290000 | 2024-04-19 9:31AM EDT | 2024-05-03 | 114.25 | 118.00 | 120.50 | 0.00 | - | 1 | 1 | 127.25% |
| MSFT240517C00290000 | 2024-04-25 1:17PM EDT | 2024-05-17 | 106.99 | 118.85 | 120.20 | 0.00 | - | 16 | 79 | 71.29% |
| MSFT240621C00290000 | 2024-04-24 12:26PM EDT | 2024-06-21 | 119.80 | 120.35 | 121.60 | 0.00 | - | 10 | 2,012 | 51.77% |
| MSFT240719C00290000 | 2024-04-26 12:16PM EDT | 2024-07-19 | 122.26 | 121.80 | 123.25 | +10.77 | +9.66% | 2 | 60 | 50.17% |
| MSFT240816C00290000 | 2024-04-25 9:36AM EDT | 2024-08-16 | 108.50 | 123.35 | 124.65 | 0.00 | - | 5 | 13 | 50.25% |
| MSFT240920C00290000 | 2024-04-26 12:17PM EDT | 2024-09-20 | 125.41 | 124.70 | 126.05 | -9.32 | -6.92% | 1 | 114 | 47.19% |
| MSFT241018C00290000 | 2024-04-22 9:41AM EDT | 2024-10-18 | 121.45 | 126.45 | 127.65 | 0.00 | - | 5 | 15 | 46.41% |
| MSFT241115C00290000 | 2024-03-05 11:19AM EDT | 2024-11-15 | 128.06 | 144.15 | 145.75 | 0.00 | - | 1 | 14 | 67.79% |
| MSFT241220C00290000 | 2024-04-25 12:10PM EDT | 2024-12-20 | 115.70 | 129.70 | 130.65 | 0.00 | - | 1 | 270 | 44.40% |
| MSFT250117C00290000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 122.96 | 131.30 | 132.10 | 0.00 | - | 95 | 1,748 | 43.96% |
| MSFT250620C00290000 | 2024-04-25 1:37PM EDT | 2025-06-20 | 128.66 | 137.95 | 139.70 | 0.00 | - | 2 | 382 | 42.44% |
| MSFT251219C00290000 | 2024-04-25 11:03AM EDT | 2025-12-19 | 132.00 | 146.35 | 148.15 | 0.00 | - | 1 | 180 | 41.75% |
| MSFT260116C00290000 | 2024-04-19 9:35AM EDT | 2026-01-16 | 146.00 | 147.35 | 149.25 | 0.00 | - | 1 | 39 | 41.58% |
| MSFT260618C00290000 | 2024-04-01 9:53AM EDT | 2026-06-18 | 168.00 | 154.35 | 155.95 | 0.00 | - | 1 | 4 | 41.45% |
| MSFT261218C00290000 | 2024-04-16 9:48AM EDT | 2026-12-18 | 166.90 | 161.00 | 162.55 | 0.00 | - | 1 | 35 | 40.92% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00290000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 70 | 200.00% |
| MSFT240503P00290000 | 2024-04-26 9:47AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 43 | 65 | 50.00% |
| MSFT240510P00290000 | 2024-04-25 10:27AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.04 | 0.00 | - | 3 | 5 | 58.20% |
| MSFT240517P00290000 | 2024-04-26 11:25AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.20 | -86.96% | 26 | 569 | 50.00% |
| MSFT240524P00290000 | 2024-04-25 10:39AM EDT | 2024-05-24 | 0.29 | 0.02 | 0.10 | 0.00 | - | 1 | 2 | 49.32% |
| MSFT240621P00290000 | 2024-04-26 12:02PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.23 | -0.40 | -65.57% | 136 | 3,318 | 39.01% |
| MSFT240719P00290000 | 2024-04-25 3:26PM EDT | 2024-07-19 | 0.38 | 0.34 | 0.41 | -0.44 | -53.66% | 2 | 255 | 34.67% |
| MSFT240816P00290000 | 2024-04-26 9:41AM EDT | 2024-08-16 | 0.85 | 0.78 | 0.88 | -0.65 | -43.33% | 16 | 260 | 34.08% |
| MSFT240920P00290000 | 2024-04-25 3:47PM EDT | 2024-09-20 | 1.90 | 1.12 | 1.25 | 0.00 | - | 5 | 843 | 31.79% |
| MSFT241018P00290000 | 2024-04-25 1:06PM EDT | 2024-10-18 | 2.52 | 1.48 | 1.63 | 0.00 | - | 1 | 38 | 30.74% |
| MSFT241115P00290000 | 2024-04-26 12:13PM EDT | 2024-11-15 | 2.28 | 2.23 | 2.38 | -1.82 | -44.39% | 1 | 51 | 31.00% |
| MSFT241220P00290000 | 2024-04-25 11:31AM EDT | 2024-12-20 | 4.21 | 2.73 | 2.91 | 0.00 | - | 1 | 257 | 30.02% |
| MSFT250117P00290000 | 2024-04-25 3:04PM EDT | 2025-01-17 | 3.20 | 3.15 | 3.25 | -1.10 | -25.58% | 1 | 3,417 | 29.19% |
| MSFT250321P00290000 | 2024-04-25 1:33PM EDT | 2025-03-21 | 5.75 | 4.25 | 4.50 | 0.00 | - | 209 | 229 | 28.58% |
| MSFT250620P00290000 | 2024-04-26 9:39AM EDT | 2025-06-20 | 6.00 | 5.85 | 6.10 | -0.75 | -11.11% | 26 | 335 | 27.60% |
| MSFT250919P00290000 | 2024-04-25 10:11AM EDT | 2025-09-19 | 9.85 | 7.35 | 7.80 | 0.00 | - | 6 | 7 | 27.01% |
| MSFT251219P00290000 | 2024-04-22 11:53AM EDT | 2025-12-19 | 11.35 | 9.15 | 9.50 | 0.00 | - | 3 | 409 | 26.57% |
| MSFT260116P00290000 | 2024-04-25 12:47PM EDT | 2026-01-16 | 9.55 | 9.55 | 9.90 | -2.15 | -18.38% | 1 | 1,043 | 26.35% |
| MSFT260618P00290000 | 2024-04-08 12:29PM EDT | 2026-06-18 | 11.47 | 12.05 | 12.70 | 0.00 | - | 1 | 3 | 25.87% |
| MSFT261218P00290000 | 2024-04-12 10:43AM EDT | 2026-12-18 | 14.60 | 14.35 | 15.30 | 0.00 | - | 6 | 14 | 25.04% |
© 2024 Yahoo. Tutti i diritti riservati.