Italia markets closed
Dow Jones
38.478,73 +238,75 (+0,62%) Nasdaq
15.710,68 +259,38 (+1,68%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
62.328,93 +325,37 (+0,52%) CMC Crypto 200
1.435,85 +21,09 (+1,49%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:54PM EDT. Mercato aperto.
Prezzo d'esercizio:300.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00300000 | 2024-04-22 2:44PM EDT | 2024-04-26 | 102.27 | 106.60 | 108.20 | 0.00 | - | 10 | 23 | 132.03% |
| MSFT240503C00300000 | 2024-04-22 2:44PM EDT | 2024-05-03 | 107.50 | 107.50 | 108.25 | +4.82 | +4.69% | 1 | 8 | 94.65% |
| MSFT240510C00300000 | 2024-04-22 2:43PM EDT | 2024-05-10 | 102.95 | 107.70 | 109.35 | 0.00 | - | 1 | 11 | 83.64% |
| MSFT240517C00300000 | 2024-04-19 9:51AM EDT | 2024-05-17 | 104.55 | 107.65 | 109.20 | 0.00 | - | 1 | 127 | 69.87% |
| MSFT240531C00300000 | 2024-04-18 2:32PM EDT | 2024-05-31 | 107.41 | 107.85 | 109.40 | 0.00 | - | 1 | 31 | 57.64% |
| MSFT240621C00300000 | 2024-04-23 1:16PM EDT | 2024-06-21 | 109.00 | 109.80 | 110.30 | +9.00 | +9.00% | 33 | 2,856 | 54.24% |
| MSFT240719C00300000 | 2024-04-22 1:41PM EDT | 2024-07-19 | 105.25 | 111.05 | 112.20 | 0.00 | - | 9 | 140 | 50.24% |
| MSFT240816C00300000 | 2024-04-18 11:12AM EDT | 2024-08-16 | 117.02 | 112.65 | 113.75 | 0.00 | - | 1 | 40 | 49.15% |
| MSFT240920C00300000 | 2024-04-22 12:01PM EDT | 2024-09-20 | 107.00 | 114.40 | 115.40 | 0.00 | - | 6 | 108 | 46.34% |
| MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 2024-10-18 | 133.00 | 116.25 | 116.90 | 0.00 | - | 1 | 41 | 45.11% |
| MSFT241115C00300000 | 2024-04-19 3:05PM EDT | 2024-11-15 | 111.10 | 118.15 | 118.95 | 0.00 | - | 3 | 19 | 45.01% |
| MSFT241220C00300000 | 2024-04-23 1:33PM EDT | 2024-12-20 | 119.96 | 119.60 | 120.40 | +4.31 | +3.73% | 2 | 567 | 43.53% |
| MSFT250117C00300000 | 2024-04-23 1:39PM EDT | 2025-01-17 | 121.97 | 121.30 | 122.00 | +4.71 | +4.02% | 1 | 1,649 | 43.15% |
| MSFT250321C00300000 | 2024-04-19 2:12PM EDT | 2025-03-21 | 120.05 | 124.25 | 125.65 | 0.00 | - | 10 | 41 | 42.65% |
| MSFT250620C00300000 | 2024-04-23 10:26AM EDT | 2025-06-20 | 129.89 | 129.65 | 130.20 | +4.89 | +3.91% | 5 | 1,024 | 41.79% |
| MSFT251219C00300000 | 2024-04-22 10:38AM EDT | 2025-12-19 | 131.50 | 138.10 | 140.30 | 0.00 | - | 1 | 953 | 41.97% |
| MSFT260116C00300000 | 2024-04-23 1:05PM EDT | 2026-01-16 | 139.80 | 138.90 | 140.30 | +5.52 | +4.11% | 5 | 624 | 41.03% |
| MSFT260618C00300000 | 2024-04-23 10:55AM EDT | 2026-06-18 | 144.84 | 145.70 | 147.45 | +5.94 | +4.28% | 1 | 443 | 41.02% |
| MSFT261218C00300000 | 2024-04-22 2:26PM EDT | 2026-12-18 | 150.00 | 152.55 | 155.55 | 0.00 | - | 6 | 425 | 41.16% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00300000 | 2024-04-23 11:07AM EDT | 2024-04-26 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 120 | 1,658 | 98.44% |
| MSFT240503P00300000 | 2024-04-23 2:05PM EDT | 2024-05-03 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 3 | 815 | 66.41% |
| MSFT240510P00300000 | 2024-04-22 3:15PM EDT | 2024-05-10 | 0.17 | 0.07 | 0.14 | 0.00 | - | 1 | 3 | 56.35% |
| MSFT240517P00300000 | 2024-04-23 2:21PM EDT | 2024-05-17 | 0.20 | 0.16 | 0.20 | -0.05 | -20.00% | 34 | 927 | 51.17% |
| MSFT240524P00300000 | 2024-04-19 11:33AM EDT | 2024-05-24 | 0.45 | 0.20 | 0.33 | 0.00 | - | 4 | 5 | 49.17% |
| MSFT240531P00300000 | 2024-04-23 1:19PM EDT | 2024-05-31 | 0.31 | 0.25 | 0.36 | -0.10 | -24.39% | 4 | 5 | 45.12% |
| MSFT240621P00300000 | 2024-04-23 2:22PM EDT | 2024-06-21 | 0.57 | 0.54 | 0.58 | -0.19 | -25.00% | 37 | 7,649 | 39.21% |
| MSFT240719P00300000 | 2024-04-23 2:17PM EDT | 2024-07-19 | 0.83 | 0.78 | 0.88 | -0.28 | -25.23% | 27 | 941 | 34.83% |
| MSFT240816P00300000 | 2024-04-23 11:29AM EDT | 2024-08-16 | 1.46 | 1.39 | 1.54 | -0.40 | -21.51% | 51 | 205 | 33.84% |
| MSFT240920P00300000 | 2024-04-23 2:14PM EDT | 2024-09-20 | 2.02 | 1.99 | 2.06 | -0.63 | -23.77% | 4 | 4,362 | 31.60% |
| MSFT241018P00300000 | 2024-04-22 12:38PM EDT | 2024-10-18 | 3.11 | 2.36 | 2.48 | 0.00 | - | 3 | 427 | 30.30% |
| MSFT241115P00300000 | 2024-04-22 3:17PM EDT | 2024-11-15 | 3.80 | 3.25 | 3.35 | 0.00 | - | 13 | 213 | 30.36% |
| MSFT241220P00300000 | 2024-04-23 2:14PM EDT | 2024-12-20 | 4.02 | 3.95 | 4.05 | -0.88 | -17.96% | 8 | 2,122 | 29.53% |
| MSFT250117P00300000 | 2024-04-23 10:13AM EDT | 2025-01-17 | 4.40 | 4.40 | 4.50 | -0.71 | -13.89% | 14 | 5,654 | 28.78% |
| MSFT250321P00300000 | 2024-04-23 9:50AM EDT | 2025-03-21 | 6.00 | 5.75 | 5.95 | -0.95 | -13.67% | 77 | 329 | 28.13% |
| MSFT250620P00300000 | 2024-04-22 12:10PM EDT | 2025-06-20 | 9.13 | 7.75 | 7.95 | 0.00 | - | 5 | 899 | 27.36% |
| MSFT250919P00300000 | 2024-04-23 1:55PM EDT | 2025-09-19 | 9.65 | 9.55 | 9.80 | -1.05 | -9.81% | 25 | 188 | 26.69% |
| MSFT251219P00300000 | 2024-04-23 1:35PM EDT | 2025-12-19 | 11.55 | 11.50 | 11.85 | -1.70 | -12.83% | 3 | 3,592 | 26.38% |
| MSFT260116P00300000 | 2024-04-23 11:25AM EDT | 2026-01-16 | 12.05 | 11.75 | 12.10 | -0.95 | -7.31% | 2 | 816 | 26.00% |
| MSFT260618P00300000 | 2024-04-19 12:26PM EDT | 2026-06-18 | 16.63 | 14.70 | 15.65 | 0.00 | - | 2 | 198 | 25.86% |
| MSFT261218P00300000 | 2024-04-23 11:12AM EDT | 2026-12-18 | 17.95 | 17.30 | 18.25 | -1.15 | -6.02% | 5 | 147 | 24.88% |
© 2024 Yahoo. Tutti i diritti riservati.