Italia markets open in 8 hours 52 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0723 +0,0050 (+0,47%) Bitcoin EUR
54.105,84 -2.043,22 (-3,64%) CMC Crypto 200
1.202,07 -136,99 (-10,23%)
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:325.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00325000 | 2024-04-26 9:37AM EDT | 2024-05-03 | 83.18 | 68.80 | 72.45 | 0.00 | - | 1 | 26 | 124.27% |
| MSFT240510C00325000 | 2024-04-25 10:57AM EDT | 2024-05-10 | 67.65 | 69.60 | 72.60 | 0.00 | - | 8 | 16 | 75.73% |
| MSFT240517C00325000 | 2024-05-01 11:13AM EDT | 2024-05-17 | 70.50 | 70.05 | 72.10 | -0.53 | -0.75% | 3 | 122 | 57.81% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 2024-05-31 | 76.95 | 70.20 | 72.30 | 0.00 | - | 1 | 1 | 50.98% |
| MSFT240621C00325000 | 2024-04-30 3:55PM EDT | 2024-06-21 | 69.00 | 71.85 | 73.45 | 0.00 | - | 1 | 1,385 | 43.97% |
| MSFT240719C00325000 | 2024-05-01 3:23PM EDT | 2024-07-19 | 79.20 | 72.90 | 76.40 | +5.70 | +7.76% | 1 | 77 | 43.22% |
| MSFT240816C00325000 | 2024-05-01 9:38AM EDT | 2024-08-16 | 74.95 | 75.30 | 77.65 | -8.65 | -10.35% | 1 | 38 | 39.69% |
| MSFT240920C00325000 | 2024-04-26 10:18AM EDT | 2024-09-20 | 93.86 | 77.40 | 81.15 | 0.00 | - | 17 | 263 | 40.08% |
| MSFT241018C00325000 | 2024-04-30 12:17PM EDT | 2024-10-18 | 83.50 | 80.95 | 82.00 | 0.00 | - | 1 | 49 | 37.83% |
| MSFT241115C00325000 | 2024-04-26 11:44AM EDT | 2024-11-15 | 98.00 | 83.80 | 84.75 | 0.00 | - | 1 | 25 | 38.47% |
| MSFT241220C00325000 | 2024-04-29 3:08PM EDT | 2024-12-20 | 83.00 | 85.35 | 87.00 | -7.95 | -8.74% | 1 | 478 | 37.95% |
| MSFT250117C00325000 | 2024-04-30 10:27AM EDT | 2025-01-17 | 91.90 | 87.80 | 89.30 | 0.00 | - | 2 | 1,023 | 38.19% |
| MSFT250620C00325000 | 2024-05-01 3:49PM EDT | 2025-06-20 | 100.40 | 97.60 | 99.60 | +2.20 | +2.24% | 2 | 529 | 38.23% |
| MSFT251219C00325000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 106.50 | 107.30 | 110.20 | 0.00 | - | 4 | 451 | 38.42% |
| MSFT260116C00325000 | 2024-04-25 2:10PM EDT | 2026-01-16 | 114.50 | 108.00 | 111.30 | 0.00 | - | 2 | 133 | 38.20% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 41.00% |
| MSFT261218C00325000 | 2024-04-25 12:49PM EDT | 2026-12-18 | 126.85 | 124.65 | 128.00 | 0.00 | - | 2 | 35 | 38.77% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00325000 | 2024-04-30 3:48PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 388 | 68.75% |
| MSFT240510P00325000 | 2024-05-01 12:35PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 2 | 114 | 46.48% |
| MSFT240517P00325000 | 2024-05-01 2:59PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.11 | -0.05 | -41.67% | 221 | 5,679 | 39.26% |
| MSFT240524P00325000 | 2024-04-30 1:52PM EDT | 2024-05-24 | 0.19 | 0.06 | 0.20 | +0.02 | +11.76% | 5 | 51 | 35.84% |
| MSFT240531P00325000 | 2024-05-01 1:32PM EDT | 2024-05-31 | 0.24 | 0.10 | 0.24 | -0.06 | -20.00% | 10 | 57 | 32.37% |
| MSFT240621P00325000 | 2024-05-01 12:20PM EDT | 2024-06-21 | 0.40 | 0.44 | 0.55 | -0.21 | -34.43% | 30 | 2,484 | 28.66% |
| MSFT240719P00325000 | 2024-05-01 2:50PM EDT | 2024-07-19 | 0.92 | 0.96 | 1.10 | -0.33 | -26.40% | 21 | 670 | 26.48% |
| MSFT240816P00325000 | 2024-05-01 3:04PM EDT | 2024-08-16 | 1.84 | 2.23 | 2.39 | -0.96 | -34.29% | 5 | 1,895 | 27.41% |
| MSFT240920P00325000 | 2024-05-01 10:08AM EDT | 2024-09-20 | 3.55 | 3.05 | 3.40 | +0.10 | +2.90% | 224 | 1,683 | 26.28% |
| MSFT241018P00325000 | 2024-04-30 3:56PM EDT | 2024-10-18 | 4.65 | 3.95 | 4.65 | 0.00 | - | 15 | 602 | 26.46% |
| MSFT241115P00325000 | 2024-05-01 1:11PM EDT | 2024-11-15 | 5.54 | 5.25 | 5.80 | -0.21 | -3.65% | 17 | 200 | 26.40% |
| MSFT241220P00325000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 5.97 | 6.70 | 7.05 | -0.78 | -11.56% | 5 | 479 | 26.10% |
| MSFT250117P00325000 | 2024-05-01 3:20PM EDT | 2025-01-17 | 6.65 | 7.45 | 9.55 | -0.24 | -3.48% | 3 | 2,019 | 27.72% |
| MSFT250620P00325000 | 2024-04-29 1:48PM EDT | 2025-06-20 | 11.35 | 11.95 | 13.05 | 0.00 | - | 1 | 779 | 25.13% |
| MSFT251219P00325000 | 2024-04-25 1:42PM EDT | 2025-12-19 | 17.95 | 16.65 | 17.65 | 0.00 | - | 27 | 538 | 24.16% |
| MSFT260116P00325000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 18.00 | 16.80 | 18.35 | +1.45 | +8.76% | 2 | 244 | 24.07% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 2026-06-18 | 22.50 | 20.65 | 24.00 | 0.00 | - | 1 | 27 | 24.83% |
| MSFT261218P00325000 | 2024-04-25 1:45PM EDT | 2026-12-18 | 25.17 | 23.80 | 25.10 | 0.00 | - | 2 | 59 | 22.90% |
© 2024 Yahoo. Tutti i diritti riservati.