Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.305,09 +219,29 (+0,58%) Nasdaq
15.942,06 +330,30 (+2,12%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,76 +0,19 (+0,23%) Bitcoin EUR
59.802,66 -576,21 (-0,95%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:59PM EDT. Mercato aperto.
Prezzo d'esercizio:330.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00330000 | 2024-04-26 1:54PM EDT | 2024-04-26 | 80.04 | 78.00 | 79.25 | +11.04 | +16.00% | 5 | 211 | 198.44% |
| MSFT240503C00330000 | 2024-04-26 1:54PM EDT | 2024-05-03 | 80.43 | 78.45 | 79.85 | +1.58 | +2.00% | 1 | 21 | 65.63% |
| MSFT240510C00330000 | 2024-04-26 9:45AM EDT | 2024-05-10 | 78.74 | 78.75 | 80.85 | +8.41 | +11.96% | 1 | 3 | 61.87% |
| MSFT240517C00330000 | 2024-04-25 9:52AM EDT | 2024-05-17 | 63.05 | 78.80 | 79.85 | 0.00 | - | 2 | 305 | 51.66% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 2024-05-24 | 88.51 | 79.00 | 80.10 | 0.00 | - | - | 15 | 47.35% |
| MSFT240531C00330000 | 2024-04-19 3:06PM EDT | 2024-05-31 | 71.71 | 79.05 | 80.30 | 0.00 | - | 1 | 1 | 44.02% |
| MSFT240621C00330000 | 2024-04-26 10:52AM EDT | 2024-06-21 | 82.57 | 80.75 | 82.20 | +9.28 | +12.66% | 4 | 2,360 | 43.57% |
| MSFT240719C00330000 | 2024-04-26 1:48PM EDT | 2024-07-19 | 84.40 | 82.80 | 83.85 | +8.90 | +11.79% | 10 | 86 | 40.32% |
| MSFT240816C00330000 | 2024-04-26 12:49PM EDT | 2024-08-16 | 85.95 | 85.00 | 85.95 | +8.70 | +11.26% | 10 | 92 | 39.40% |
| MSFT240920C00330000 | 2024-04-25 3:21PM EDT | 2024-09-20 | 79.50 | 87.20 | 87.90 | 0.00 | - | 5 | 159 | 37.68% |
| MSFT241018C00330000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 77.15 | 89.50 | 90.60 | 0.00 | - | 1 | 36 | 38.39% |
| MSFT241115C00330000 | 2024-04-26 12:12PM EDT | 2024-11-15 | 92.50 | 92.15 | 92.85 | +6.60 | +7.68% | 1 | 55 | 38.45% |
| MSFT241220C00330000 | 2024-04-25 3:33PM EDT | 2024-12-20 | 87.10 | 94.20 | 94.75 | 0.00 | - | 15 | 523 | 37.63% |
| MSFT250117C00330000 | 2024-04-25 2:13PM EDT | 2025-01-17 | 88.80 | 96.15 | 97.40 | 0.00 | - | 19 | 1,873 | 38.30% |
| MSFT250321C00330000 | 2024-04-25 12:55PM EDT | 2025-03-21 | 90.00 | 99.70 | 101.85 | 0.00 | - | 1 | 10 | 38.38% |
| MSFT250620C00330000 | 2024-04-25 1:33PM EDT | 2025-06-20 | 96.70 | 106.00 | 108.45 | 0.00 | - | 32 | 449 | 38.94% |
| MSFT250919C00330000 | 2024-04-25 11:19AM EDT | 2025-09-19 | 98.50 | 110.90 | 112.30 | 0.00 | - | 1 | 12 | 37.88% |
| MSFT251219C00330000 | 2024-04-25 1:43PM EDT | 2025-12-19 | 108.24 | 115.55 | 118.25 | 0.00 | - | 8 | 381 | 38.50% |
| MSFT260116C00330000 | 2024-04-25 3:54PM EDT | 2026-01-16 | 111.50 | 118.10 | 120.00 | 0.00 | - | 4 | 249 | 38.67% |
| MSFT260618C00330000 | 2024-04-26 12:39PM EDT | 2026-06-18 | 127.39 | 125.20 | 126.90 | -11.83 | -8.50% | 1 | 50 | 38.29% |
| MSFT261218C00330000 | 2024-04-23 10:20AM EDT | 2026-12-18 | 132.79 | 133.55 | 135.75 | 0.00 | - | 1 | 114 | 38.62% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00330000 | 2024-04-26 10:55AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 478 | 1,659 | 128.13% |
| MSFT240503P00330000 | 2024-04-26 11:47AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.39 | -97.50% | 67 | 234 | 51.56% |
| MSFT240510P00330000 | 2024-04-26 11:46AM EDT | 2024-05-10 | 0.07 | 0.04 | 0.08 | -0.54 | -88.52% | 32 | 80 | 43.56% |
| MSFT240517P00330000 | 2024-04-26 2:36PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | -0.82 | -85.42% | 563 | 1,866 | 38.57% |
| MSFT240524P00330000 | 2024-04-26 1:13PM EDT | 2024-05-24 | 0.21 | 0.18 | 0.24 | -1.02 | -82.93% | 85 | 87 | 36.18% |
| MSFT240531P00330000 | 2024-04-26 2:43PM EDT | 2024-05-31 | 0.27 | 0.25 | 0.31 | -1.04 | -79.39% | 9 | 38 | 33.77% |
| MSFT240621P00330000 | 2024-04-26 1:06PM EDT | 2024-06-21 | 0.59 | 0.57 | 0.63 | -1.29 | -68.62% | 151 | 3,678 | 30.23% |
| MSFT240719P00330000 | 2024-04-26 2:20PM EDT | 2024-07-19 | 1.07 | 1.05 | 1.13 | -1.49 | -58.20% | 30 | 358 | 27.72% |
| MSFT240816P00330000 | 2024-04-26 1:24PM EDT | 2024-08-16 | 2.20 | 2.12 | 2.23 | -1.70 | -43.59% | 221 | 393 | 28.10% |
| MSFT240920P00330000 | 2024-04-26 1:18PM EDT | 2024-09-20 | 3.05 | 2.95 | 3.10 | -1.82 | -37.37% | 28 | 2,988 | 26.77% |
| MSFT241018P00330000 | 2024-04-26 2:09PM EDT | 2024-10-18 | 3.70 | 3.70 | 3.80 | -2.30 | -38.33% | 63 | 299 | 26.00% |
| MSFT241115P00330000 | 2024-04-26 10:09AM EDT | 2024-11-15 | 5.20 | 5.10 | 5.25 | -2.10 | -28.77% | 75 | 1,418 | 26.67% |
| MSFT241220P00330000 | 2024-04-26 1:31PM EDT | 2024-12-20 | 6.10 | 6.00 | 6.30 | -2.15 | -26.06% | 30 | 1,043 | 26.18% |
| MSFT250117P00330000 | 2024-04-26 11:43AM EDT | 2025-01-17 | 6.95 | 6.85 | 6.95 | -2.05 | -22.78% | 34 | 2,771 | 25.63% |
| MSFT250321P00330000 | 2024-04-26 2:16PM EDT | 2025-03-21 | 8.90 | 8.65 | 9.15 | -2.65 | -22.94% | 12 | 1,167 | 25.50% |
| MSFT250620P00330000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 11.44 | 11.35 | 11.95 | -4.53 | -28.37% | 1 | 996 | 25.13% |
| MSFT250919P00330000 | 2024-04-23 3:30PM EDT | 2025-09-19 | 14.95 | 13.75 | 14.10 | 0.00 | - | 10 | 98 | 24.47% |
| MSFT251219P00330000 | 2024-04-25 11:10AM EDT | 2025-12-19 | 20.05 | 15.25 | 16.55 | 0.00 | - | 75 | 759 | 24.25% |
| MSFT260116P00330000 | 2024-04-26 9:42AM EDT | 2026-01-16 | 17.05 | 16.75 | 17.15 | -2.35 | -12.11% | 4 | 443 | 24.10% |
| MSFT260618P00330000 | 2024-04-19 10:01AM EDT | 2026-06-18 | 21.35 | 20.00 | 21.10 | 0.00 | - | 19 | 56 | 23.92% |
| MSFT261218P00330000 | 2024-04-26 10:58AM EDT | 2026-12-18 | 23.46 | 23.05 | 24.85 | -2.96 | -11.20% | 1 | 24 | 23.44% |
© 2024 Yahoo. Tutti i diritti riservati.