Italia markets closed
Dow Jones
38.539,44 +35,75 (+0,09%) Nasdaq
15.749,06 +52,42 (+0,33%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0699 -0,0006 (-0,05%) Bitcoin EUR
60.620,77 -1.803,84 (-2,89%) CMC Crypto 200
1.405,06 -19,04 (-1,34%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:00PM EDT. Mercato aperto.
Prezzo d'esercizio:340.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 2024-04-26 | 68.15 | 69.20 | 70.30 | 0.00 | - | 3 | 18 | 106.93% |
| MSFT240503C00340000 | 2024-04-22 12:26PM EDT | 2024-05-03 | 60.14 | 69.75 | 70.75 | 0.00 | - | 1 | 3 | 57.18% |
| MSFT240517C00340000 | 2024-04-24 1:15PM EDT | 2024-05-17 | 69.52 | 70.80 | 71.50 | +0.66 | +0.96% | 26 | 282 | 50.23% |
| MSFT240531C00340000 | 2024-04-15 10:38AM EDT | 2024-05-31 | 85.00 | 71.25 | 72.10 | 0.00 | - | - | 3 | 43.23% |
| MSFT240621C00340000 | 2024-04-24 11:51AM EDT | 2024-06-21 | 71.60 | 73.10 | 74.00 | +5.22 | +7.86% | 10 | 3,249 | 41.42% |
| MSFT240719C00340000 | 2024-04-22 11:04AM EDT | 2024-07-19 | 64.24 | 75.05 | 76.15 | 0.00 | - | 7 | 110 | 39.24% |
| MSFT240816C00340000 | 2024-04-23 3:36PM EDT | 2024-08-16 | 76.49 | 78.10 | 78.60 | 0.00 | - | 1 | 64 | 38.61% |
| MSFT240920C00340000 | 2024-04-24 12:28PM EDT | 2024-09-20 | 79.08 | 80.60 | 81.10 | +0.83 | +1.06% | 2 | 567 | 37.49% |
| MSFT241018C00340000 | 2024-04-23 2:23PM EDT | 2024-10-18 | 81.50 | 82.70 | 83.20 | 0.00 | - | 6 | 84 | 37.11% |
| MSFT241115C00340000 | 2024-04-19 12:13PM EDT | 2024-11-15 | 78.02 | 85.60 | 86.30 | 0.00 | - | 2 | 42 | 38.03% |
| MSFT241220C00340000 | 2024-04-18 11:54AM EDT | 2024-12-20 | 90.47 | 87.65 | 88.25 | 0.00 | - | 3 | 304 | 37.16% |
| MSFT250117C00340000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 82.15 | 89.60 | 90.45 | 0.00 | - | 12 | 2,072 | 37.26% |
| MSFT250321C00340000 | 2024-04-23 10:36AM EDT | 2025-03-21 | 92.82 | 93.20 | 94.90 | 0.00 | - | 1 | 21 | 37.24% |
| MSFT250620C00340000 | 2024-04-24 11:50AM EDT | 2025-06-20 | 99.01 | 99.45 | 100.75 | +0.07 | +0.07% | 1 | 750 | 37.19% |
| MSFT251219C00340000 | 2024-04-22 3:41PM EDT | 2025-12-19 | 112.20 | 110.70 | 111.80 | +7.70 | +7.37% | 2 | 320 | 37.56% |
| MSFT260116C00340000 | 2024-04-23 11:05AM EDT | 2026-01-16 | 110.90 | 112.40 | 113.55 | 0.00 | - | 6 | 108 | 37.71% |
| MSFT260618C00340000 | 2024-04-19 2:40PM EDT | 2026-06-18 | 113.60 | 119.05 | 121.75 | 0.00 | - | 5 | 63 | 37.97% |
| MSFT261218C00340000 | 2024-04-19 2:52PM EDT | 2026-12-18 | 121.70 | 128.10 | 131.15 | 0.00 | - | 1 | 124 | 38.45% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00340000 | 2024-04-24 1:27PM EDT | 2024-04-26 | 0.06 | 0.07 | 0.09 | -0.05 | -45.45% | 10 | 865 | 86.13% |
| MSFT240503P00340000 | 2024-04-24 11:47AM EDT | 2024-05-03 | 0.26 | 0.20 | 0.25 | -0.01 | -3.70% | 4 | 277 | 54.20% |
| MSFT240510P00340000 | 2024-04-24 10:01AM EDT | 2024-05-10 | 0.40 | 0.39 | 0.45 | -0.22 | -35.48% | 2 | 63 | 46.44% |
| MSFT240517P00340000 | 2024-04-24 12:54PM EDT | 2024-05-17 | 0.68 | 0.61 | 0.66 | -0.01 | -1.45% | 90 | 2,200 | 41.87% |
| MSFT240524P00340000 | 2024-04-24 1:25PM EDT | 2024-05-24 | 0.85 | 0.78 | 0.88 | -0.04 | -4.49% | 7 | 252 | 38.97% |
| MSFT240531P00340000 | 2024-04-24 1:07PM EDT | 2024-05-31 | 1.03 | 0.94 | 1.07 | 0.00 | - | 3 | 23 | 36.65% |
| MSFT240621P00340000 | 2024-04-24 1:11PM EDT | 2024-06-21 | 1.66 | 1.57 | 1.61 | -0.09 | -5.14% | 162 | 3,623 | 32.24% |
| MSFT240719P00340000 | 2024-04-24 1:34PM EDT | 2024-07-19 | 2.39 | 2.33 | 2.41 | -0.07 | -2.85% | 2 | 522 | 29.37% |
| MSFT240816P00340000 | 2024-04-24 12:18PM EDT | 2024-08-16 | 3.95 | 3.70 | 3.85 | -1.25 | -24.04% | 1 | 527 | 29.18% |
| MSFT240920P00340000 | 2024-04-24 10:40AM EDT | 2024-09-20 | 5.05 | 4.80 | 4.95 | -0.90 | -15.13% | 38 | 2,877 | 27.66% |
| MSFT241018P00340000 | 2024-04-24 11:22AM EDT | 2024-10-18 | 5.70 | 5.65 | 5.80 | -0.08 | -1.38% | 68 | 856 | 26.79% |
| MSFT241115P00340000 | 2024-04-24 9:33AM EDT | 2024-11-15 | 7.10 | 7.15 | 7.35 | -2.06 | -22.49% | 1 | 120 | 27.10% |
| MSFT241220P00340000 | 2024-04-23 12:32PM EDT | 2024-12-20 | 8.61 | 8.30 | 8.50 | 0.00 | - | 1 | 1,953 | 26.48% |
| MSFT250117P00340000 | 2024-04-24 12:24PM EDT | 2025-01-17 | 9.55 | 9.10 | 9.25 | +0.01 | +0.10% | 47 | 4,135 | 25.92% |
| MSFT250321P00340000 | 2024-04-22 11:43AM EDT | 2025-03-21 | 13.90 | 11.25 | 11.75 | 0.00 | - | 72 | 427 | 25.77% |
| MSFT250620P00340000 | 2024-04-24 12:44PM EDT | 2025-06-20 | 14.55 | 13.95 | 14.30 | -2.70 | -15.65% | 100 | 720 | 24.92% |
| MSFT250919P00340000 | 2024-04-18 12:14PM EDT | 2025-09-19 | 17.49 | 16.40 | 16.90 | 0.00 | - | 2 | 53 | 24.47% |
| MSFT251219P00340000 | 2024-04-17 10:27AM EDT | 2025-12-19 | 18.70 | 19.00 | 19.50 | 0.00 | - | 4 | 390 | 24.22% |
| MSFT260116P00340000 | 2024-04-23 3:07PM EDT | 2026-01-16 | 20.30 | 19.60 | 20.00 | 0.00 | - | 176 | 1,012 | 23.99% |
| MSFT260618P00340000 | 2024-04-04 1:09PM EDT | 2026-06-18 | 20.58 | 23.25 | 24.15 | 0.00 | - | 1 | 8 | 23.79% |
| MSFT261218P00340000 | 2024-04-18 9:38AM EDT | 2026-12-18 | 27.80 | 26.25 | 27.95 | 0.00 | - | 2 | 445 | 23.25% |
© 2024 Yahoo. Tutti i diritti riservati.