Italia markets closed
Dow Jones
38.477,95 +237,97 (+0,62%) Nasdaq
15.690,45 +239,14 (+1,55%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0707 +0,0050 (+0,47%) Bitcoin EUR
62.097,23 +27,73 (+0,04%) CMC Crypto 200
1.432,08 +17,32 (+1,22%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:56PM EDT. Mercato aperto.
Prezzo d'esercizio:335.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00335000 | 2024-04-19 12:53PM EDT | 2024-04-26 | 65.80 | 71.15 | 73.60 | 0.00 | - | 2 | 7 | 88.28% |
| MSFT240503C00335000 | 2024-04-19 10:59AM EDT | 2024-05-03 | 68.71 | 71.45 | 73.55 | 0.00 | - | 1 | 29 | 57.13% |
| MSFT240510C00335000 | 2024-04-16 11:47AM EDT | 2024-05-10 | 83.07 | 72.75 | 74.25 | 0.00 | - | - | 0 | 57.92% |
| MSFT240517C00335000 | 2024-04-22 2:21PM EDT | 2024-05-17 | 69.05 | 73.50 | 74.90 | 0.00 | - | 2 | 822 | 54.29% |
| MSFT240524C00335000 | 2024-04-09 1:26PM EDT | 2024-05-24 | 91.80 | 73.60 | 74.80 | 0.00 | - | - | 1 | 51.31% |
| MSFT240621C00335000 | 2024-04-23 11:32AM EDT | 2024-06-21 | 75.70 | 76.05 | 76.70 | +4.24 | +5.93% | 25 | 3,799 | 43.90% |
| MSFT240719C00335000 | 2024-04-22 3:40PM EDT | 2024-07-19 | 71.89 | 77.85 | 78.80 | 0.00 | - | 13 | 96 | 41.19% |
| MSFT240816C00335000 | 2024-04-18 3:53PM EDT | 2024-08-16 | 79.04 | 80.65 | 81.25 | 0.00 | - | 3 | 142 | 40.36% |
| MSFT240920C00335000 | 2024-04-19 11:57AM EDT | 2024-09-20 | 77.93 | 83.00 | 83.50 | 0.00 | - | 3 | 340 | 38.71% |
| MSFT241018C00335000 | 2024-04-16 1:30PM EDT | 2024-10-18 | 93.45 | 85.20 | 85.65 | 0.00 | - | 10 | 46 | 38.35% |
| MSFT241115C00335000 | 2024-04-17 10:24AM EDT | 2024-11-15 | 96.18 | 88.00 | 88.55 | 0.00 | - | 1 | 25 | 39.02% |
| MSFT241220C00335000 | 2024-04-19 10:07AM EDT | 2024-12-20 | 86.62 | 89.90 | 90.50 | 0.00 | - | 10 | 700 | 38.11% |
| MSFT250117C00335000 | 2024-04-22 9:51AM EDT | 2025-01-17 | 91.70 | 91.90 | 92.60 | +3.67 | +4.17% | 1 | 1,007 | 38.10% |
| MSFT250620C00335000 | 2024-04-10 9:48AM EDT | 2025-06-20 | 115.00 | 101.60 | 102.95 | 0.00 | - | 54 | 348 | 38.04% |
| MSFT251219C00335000 | 2024-04-17 12:51PM EDT | 2025-12-19 | 117.95 | 112.25 | 114.40 | 0.00 | - | 4 | 485 | 38.61% |
| MSFT260116C00335000 | 2024-04-19 10:33AM EDT | 2026-01-16 | 110.64 | 113.15 | 116.15 | 0.00 | - | 2 | 130 | 38.75% |
| MSFT260618C00335000 | 2024-01-23 3:50PM EDT | 2026-06-18 | 111.50 | 122.65 | 127.00 | 0.00 | - | 5 | 11 | 40.32% |
| MSFT261218C00335000 | 2024-04-08 1:50PM EDT | 2026-12-18 | 144.20 | 129.20 | 132.15 | 0.00 | - | 3 | 28 | 38.68% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00335000 | 2024-04-23 2:24PM EDT | 2024-04-26 | 0.09 | 0.07 | 0.12 | -0.13 | -59.09% | 13 | 268 | 79.10% |
| MSFT240503P00335000 | 2024-04-23 12:28PM EDT | 2024-05-03 | 0.22 | 0.19 | 0.24 | -0.14 | -38.89% | 15 | 59 | 53.27% |
| MSFT240510P00335000 | 2024-04-22 12:48PM EDT | 2024-05-10 | 0.46 | 0.34 | 0.42 | -0.20 | -30.30% | 2 | 63 | 46.24% |
| MSFT240517P00335000 | 2024-04-23 10:18AM EDT | 2024-05-17 | 0.61 | 0.56 | 0.62 | -0.27 | -30.68% | 12 | 681 | 42.04% |
| MSFT240524P00335000 | 2024-04-22 3:07PM EDT | 2024-05-24 | 0.79 | 0.69 | 0.83 | -0.26 | -24.76% | 1 | 107 | 39.28% |
| MSFT240531P00335000 | 2024-04-22 3:09PM EDT | 2024-05-31 | 1.22 | 0.85 | 0.98 | 0.00 | - | 4 | 5 | 36.80% |
| MSFT240621P00335000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 1.51 | 1.47 | 1.53 | -0.70 | -31.67% | 62 | 4,802 | 32.70% |
| MSFT240719P00335000 | 2024-04-22 1:06PM EDT | 2024-07-19 | 2.83 | 2.12 | 2.19 | 0.00 | - | 4 | 563 | 29.47% |
| MSFT240816P00335000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 3.45 | 3.35 | 3.50 | -0.60 | -14.81% | 3 | 433 | 29.18% |
| MSFT240920P00335000 | 2024-04-22 10:44AM EDT | 2024-09-20 | 5.85 | 4.35 | 4.50 | 0.00 | - | 7 | 1,188 | 27.61% |
| MSFT241018P00335000 | 2024-04-22 11:42AM EDT | 2024-10-18 | 6.75 | 5.15 | 5.30 | 0.00 | - | 2 | 111 | 26.74% |
| MSFT241115P00335000 | 2024-04-23 2:07PM EDT | 2024-11-15 | 6.63 | 6.60 | 6.80 | -1.57 | -19.15% | 1 | 129 | 27.10% |
| MSFT241220P00335000 | 2024-04-23 10:31AM EDT | 2024-12-20 | 7.66 | 7.75 | 7.90 | -1.96 | -20.37% | 2 | 828 | 26.49% |
| MSFT250117P00335000 | 2024-04-22 12:21PM EDT | 2025-01-17 | 10.34 | 8.50 | 8.65 | 0.00 | - | 1 | 1,684 | 25.96% |
| MSFT250620P00335000 | 2024-04-19 1:46PM EDT | 2025-06-20 | 15.70 | 13.50 | 13.80 | 0.00 | - | 7 | 212 | 25.19% |
| MSFT251219P00335000 | 2024-04-22 12:58PM EDT | 2025-12-19 | 20.70 | 18.35 | 20.35 | 0.00 | - | 1 | 120 | 25.40% |
| MSFT260116P00335000 | 2024-04-19 2:22PM EDT | 2026-01-16 | 21.30 | 18.75 | 19.25 | 0.00 | - | 20 | 53 | 24.14% |
| MSFT260618P00335000 | 2024-04-04 10:16AM EDT | 2026-06-18 | 19.83 | 22.55 | 23.55 | 0.00 | - | 7 | 20 | 24.06% |
| MSFT261218P00335000 | 2024-04-18 3:12PM EDT | 2026-12-18 | 27.00 | 25.30 | 28.50 | 0.00 | - | 2 | 19 | 24.08% |
© 2024 Yahoo. Tutti i diritti riservati.