Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.240,49 +2.074,91 (+3,57%)
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:305.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00305000 | 2024-04-17 3:25PM EDT | 2024-04-26 | 94.49 | 92.50 | 95.70 | -13.21 | -12.27% | 1 | 2 | 125.34% |
| MSFT240510C00305000 | 2024-04-12 10:16AM EDT | 2024-05-10 | 119.99 | 93.60 | 96.75 | 0.00 | - | 1 | 1 | 66.53% |
| MSFT240517C00305000 | 2024-04-18 2:59PM EDT | 2024-05-17 | 101.40 | 93.55 | 96.80 | 0.00 | - | 18 | 61 | 57.62% |
| MSFT240621C00305000 | 2024-04-19 3:03PM EDT | 2024-06-21 | 97.62 | 95.45 | 98.85 | -6.15 | -5.93% | 15 | 1,238 | 55.20% |
| MSFT240719C00305000 | 2024-04-19 3:03PM EDT | 2024-07-19 | 99.40 | 97.25 | 101.20 | -6.06 | -5.75% | 2 | 166 | 52.16% |
| MSFT240816C00305000 | 2024-04-19 3:43PM EDT | 2024-08-16 | 100.00 | 99.10 | 102.85 | -16.00 | -13.79% | 2 | 26 | 49.05% |
| MSFT240920C00305000 | 2024-04-19 12:25PM EDT | 2024-09-20 | 102.78 | 102.40 | 103.40 | -15.12 | -12.82% | 2 | 104 | 44.08% |
| MSFT241018C00305000 | 2024-04-15 9:30AM EDT | 2024-10-18 | 128.50 | 104.15 | 105.25 | 0.00 | - | 7 | 57 | 43.42% |
| MSFT241115C00305000 | 2024-04-19 1:20PM EDT | 2024-11-15 | 107.85 | 106.50 | 107.70 | -9.45 | -8.06% | 1 | 24 | 43.77% |
| MSFT241220C00305000 | 2024-03-26 9:55AM EDT | 2024-12-20 | 131.00 | 108.15 | 109.25 | 0.00 | - | 3 | 147 | 42.41% |
| MSFT250117C00305000 | 2024-04-15 2:51PM EDT | 2025-01-17 | 124.78 | 109.30 | 110.90 | 0.00 | - | 3 | 956 | 42.03% |
| MSFT250620C00305000 | 2024-03-14 2:38PM EDT | 2025-06-20 | 144.00 | 137.90 | 140.90 | 0.00 | - | 2 | 481 | 56.54% |
| MSFT251219C00305000 | 2024-04-19 11:07AM EDT | 2025-12-19 | 131.50 | 127.05 | 130.25 | -5.00 | -3.66% | 1 | 320 | 41.42% |
| MSFT260116C00305000 | 2024-04-02 10:00AM EDT | 2026-01-16 | 146.70 | 127.80 | 132.50 | 0.00 | - | 2 | 75 | 41.93% |
| MSFT260618C00305000 | 2024-04-10 1:04PM EDT | 2026-06-18 | 155.30 | 134.80 | 138.35 | 0.00 | - | 7 | 34 | 40.97% |
| MSFT261218C00305000 | 2024-03-28 1:18PM EDT | 2026-12-18 | 159.00 | 141.65 | 144.65 | 0.00 | - | 1 | 16 | 40.10% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00305000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 0.12 | 0.08 | 0.13 | +0.02 | +20.00% | 64 | 177 | 80.86% |
| MSFT240503P00305000 | 2024-04-19 2:04PM EDT | 2024-05-03 | 0.16 | 0.15 | 0.23 | +0.04 | +33.33% | 3 | 6 | 61.62% |
| MSFT240510P00305000 | 2024-04-18 2:12PM EDT | 2024-05-10 | 0.24 | 0.24 | 0.35 | 0.00 | - | 10 | 42 | 53.56% |
| MSFT240517P00305000 | 2024-04-18 9:39AM EDT | 2024-05-17 | 0.38 | 0.42 | 0.51 | 0.00 | - | 1 | 397 | 50.54% |
| MSFT240621P00305000 | 2024-04-19 12:20PM EDT | 2024-06-21 | 1.12 | 1.06 | 1.14 | +0.27 | +31.76% | 24 | 2,069 | 39.03% |
| MSFT240719P00305000 | 2024-04-19 3:46PM EDT | 2024-07-19 | 1.55 | 1.47 | 1.59 | +0.44 | +39.64% | 36 | 138 | 34.82% |
| MSFT240816P00305000 | 2024-04-19 12:43PM EDT | 2024-08-16 | 2.37 | 2.35 | 2.50 | +0.30 | +14.49% | 22 | 77 | 33.81% |
| MSFT240920P00305000 | 2024-04-15 9:55AM EDT | 2024-09-20 | 3.07 | 3.05 | 3.20 | +1.19 | +63.30% | 3 | 427 | 31.66% |
| MSFT241018P00305000 | 2024-04-18 10:46AM EDT | 2024-10-18 | 3.05 | 3.55 | 3.70 | 0.00 | - | 3 | 235 | 30.29% |
| MSFT241115P00305000 | 2024-04-18 12:51PM EDT | 2024-11-15 | 4.75 | 4.60 | 4.85 | +0.65 | +15.85% | 7 | 63 | 30.48% |
| MSFT241220P00305000 | 2024-04-18 3:53PM EDT | 2024-12-20 | 5.20 | 5.60 | 5.80 | 0.00 | - | 3 | 366 | 29.81% |
| MSFT250117P00305000 | 2024-04-19 3:45PM EDT | 2025-01-17 | 6.41 | 6.00 | 6.45 | +1.55 | +31.89% | 15 | 3,011 | 29.22% |
| MSFT250620P00305000 | 2024-04-18 2:48PM EDT | 2025-06-20 | 9.39 | 10.00 | 10.45 | 0.00 | - | 1 | 193 | 27.69% |
| MSFT251219P00305000 | 2024-04-10 11:39AM EDT | 2025-12-19 | 10.85 | 14.10 | 15.70 | 0.00 | - | 2 | 337 | 27.35% |
| MSFT260116P00305000 | 2024-04-01 11:58AM EDT | 2026-01-16 | 11.00 | 14.40 | 16.05 | 0.00 | - | 1 | 125 | 27.00% |
| MSFT260618P00305000 | 2024-04-08 3:33PM EDT | 2026-06-18 | 13.57 | 16.85 | 20.00 | 0.00 | - | 4 | 34 | 26.79% |
| MSFT261218P00305000 | 2024-03-22 10:50AM EDT | 2026-12-18 | 17.10 | 19.70 | 22.25 | 0.00 | - | 1 | 1 | 25.40% |
© 2024 Yahoo. Tutti i diritti riservati.