Italia markets open in 1 hour 55 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.134,71 -944,99 (-2,48%) EUR/USD
1,0642 -0,0005 (-0,04%) Bitcoin EUR
58.581,76 +558,08 (+0,96%) CMC Crypto 200
1.289,04 +403,51 (+44,44%)
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:295.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00295000 | 2024-04-18 11:12AM EDT | 2024-04-19 | 115.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00295000 | 2024-04-17 12:22PM EDT | 2024-05-17 | 117.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621C00295000 | 2024-04-17 10:00AM EDT | 2024-06-21 | 124.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00295000 | 2024-04-18 11:11AM EDT | 2024-07-19 | 120.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00295000 | 2024-03-05 4:46PM EDT | 2024-09-20 | 117.00 | 128.50 | 132.80 | 0.00 | - | 6 | 194 | 68.31% |
| MSFT241220C00295000 | 2024-04-18 12:48PM EDT | 2024-12-20 | 125.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00295000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 131.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250620C00295000 | 2024-04-11 10:37AM EDT | 2025-06-20 | 149.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00295000 | 2024-03-28 1:18PM EDT | 2025-12-19 | 153.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00295000 | 2024-04-02 10:00AM EDT | 2026-01-16 | 154.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218C00295000 | 2024-03-21 9:42AM EDT | 2026-12-18 | 175.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00295000 | 2024-04-12 2:42PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| MSFT240426P00295000 | 2024-04-12 12:48PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| MSFT240503P00295000 | 2024-04-05 9:30AM EDT | 2024-05-03 | 0.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MSFT240517P00295000 | 2024-04-18 2:37PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00295000 | 2024-04-18 10:51AM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240719P00295000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 0.93 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| MSFT240920P00295000 | 2024-04-17 12:10PM EDT | 2024-09-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00295000 | 2024-04-18 3:15PM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT250117P00295000 | 2024-04-18 11:24AM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620P00295000 | 2024-04-18 10:05AM EDT | 2025-06-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00295000 | 2024-04-17 12:07PM EDT | 2025-12-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00295000 | 2024-04-15 1:50PM EDT | 2026-01-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00295000 | 2024-02-20 1:07PM EDT | 2026-06-18 | 15.07 | 10.65 | 13.20 | 0.00 | - | 1 | 42 | 24.66% |
| MSFT261218P00295000 | 2024-04-02 10:19AM EDT | 2026-12-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.