Italia markets closed
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0619 -0,0007 (-0,06%) Bitcoin EUR
59.283,36 -421,66 (-0,71%) CMC Crypto 200
885,54 0,00 (0,00%)
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:345.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00345000 | 2024-04-16 3:28PM EDT | 2024-04-19 | 72.34 | 69.15 | 71.05 | +2.59 | +3.71% | 4 | 520 | 96.48% |
| MSFT240426C00345000 | 2024-04-10 1:07PM EDT | 2024-04-26 | 76.75 | 69.60 | 71.30 | 0.00 | - | 4 | 7 | 64.16% |
| MSFT240503C00345000 | 2024-04-11 2:12PM EDT | 2024-05-03 | 85.00 | 70.25 | 72.20 | 0.00 | - | 3 | 3 | 57.68% |
| MSFT240510C00345000 | 2024-04-10 1:01PM EDT | 2024-05-10 | 79.25 | 70.90 | 72.55 | 0.00 | - | - | 3 | 52.26% |
| MSFT240517C00345000 | 2024-04-15 1:40PM EDT | 2024-05-17 | 73.03 | 71.35 | 72.85 | 0.00 | - | 1 | 405 | 51.82% |
| MSFT240621C00345000 | 2024-04-16 1:05PM EDT | 2024-06-21 | 75.82 | 74.15 | 75.35 | -1.38 | -1.79% | 10 | 1,851 | 42.86% |
| MSFT240719C00345000 | 2024-04-16 3:07PM EDT | 2024-07-19 | 79.05 | 75.75 | 79.00 | -4.60 | -5.50% | 2 | 128 | 43.21% |
| MSFT240816C00345000 | 2024-03-25 12:49PM EDT | 2024-08-16 | 90.05 | 79.10 | 80.20 | 0.00 | - | 2 | 36 | 39.89% |
| MSFT240920C00345000 | 2024-04-09 9:32AM EDT | 2024-09-20 | 91.55 | 81.80 | 82.55 | 0.00 | - | 1 | 583 | 38.38% |
| MSFT241018C00345000 | 2024-04-09 9:36AM EDT | 2024-10-18 | 94.45 | 83.80 | 84.85 | 0.00 | - | 2 | 76 | 38.12% |
| MSFT241115C00345000 | 2024-03-18 1:25PM EDT | 2024-11-15 | 92.10 | 86.85 | 87.90 | 0.00 | - | 4 | 58 | 38.83% |
| MSFT241220C00345000 | 2024-03-25 1:25PM EDT | 2024-12-20 | 98.21 | 88.90 | 90.10 | 0.00 | - | 1 | 285 | 38.13% |
| MSFT250117C00345000 | 2024-04-11 2:18PM EDT | 2025-01-17 | 103.77 | 90.30 | 93.45 | 0.00 | - | 1 | 1,183 | 39.17% |
| MSFT250620C00345000 | 2024-03-27 3:10PM EDT | 2025-06-20 | 105.40 | 101.30 | 103.10 | 0.00 | - | 2 | 377 | 38.15% |
| MSFT251219C00345000 | 2024-04-15 2:14PM EDT | 2025-12-19 | 112.75 | 112.20 | 113.80 | 0.00 | - | 1 | 710 | 38.08% |
| MSFT260116C00345000 | 2024-04-10 12:45PM EDT | 2026-01-16 | 118.72 | 113.50 | 115.60 | 0.00 | - | 50 | 122 | 38.24% |
| MSFT260618C00345000 | 2024-03-18 2:37PM EDT | 2026-06-18 | 126.09 | 121.30 | 123.25 | 0.00 | - | 1 | 33 | 38.13% |
| MSFT261218C00345000 | 2024-04-16 11:27AM EDT | 2026-12-18 | 131.95 | 129.90 | 132.15 | -3.10 | -2.30% | 1 | 2,889 | 38.33% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00345000 | 2024-04-16 2:36PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 142 | 3,137 | 61.33% |
| MSFT240426P00345000 | 2024-04-16 1:55PM EDT | 2024-04-26 | 0.37 | 0.30 | 0.40 | -0.10 | -21.28% | 4 | 64 | 54.39% |
| MSFT240503P00345000 | 2024-04-15 1:40PM EDT | 2024-05-03 | 0.55 | 0.44 | 0.63 | 0.00 | - | 7 | 50 | 47.12% |
| MSFT240510P00345000 | 2024-04-16 12:20PM EDT | 2024-05-10 | 0.64 | 0.57 | 0.78 | +0.17 | +36.17% | 20 | 35 | 41.65% |
| MSFT240517P00345000 | 2024-04-16 1:30PM EDT | 2024-05-17 | 0.85 | 0.95 | 1.06 | -0.25 | -22.73% | 14 | 1,792 | 39.20% |
| MSFT240524P00345000 | 2024-04-12 2:12PM EDT | 2024-05-24 | 1.10 | 1.19 | 1.44 | 0.00 | - | 8 | 24 | 37.99% |
| MSFT240531P00345000 | 2024-04-12 1:23PM EDT | 2024-05-31 | 1.31 | 1.17 | 1.48 | 0.00 | - | 1 | 1 | 35.21% |
| MSFT240621P00345000 | 2024-04-16 2:26PM EDT | 2024-06-21 | 2.05 | 2.10 | 2.17 | +0.43 | +26.54% | 2 | 1,946 | 32.03% |
| MSFT240719P00345000 | 2024-04-16 10:48AM EDT | 2024-07-19 | 2.65 | 2.88 | 3.10 | -0.46 | -14.79% | 62 | 1,026 | 29.63% |
| MSFT240816P00345000 | 2024-04-16 2:31PM EDT | 2024-08-16 | 4.39 | 4.35 | 4.65 | -0.20 | -4.36% | 6 | 273 | 29.45% |
| MSFT240920P00345000 | 2024-04-16 2:14PM EDT | 2024-09-20 | 5.20 | 5.50 | 5.70 | -0.45 | -7.96% | 2 | 1,474 | 27.81% |
| MSFT241018P00345000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 6.24 | 6.25 | 6.70 | +1.39 | +28.66% | 1 | 176 | 27.13% |
| MSFT241115P00345000 | 2024-04-15 10:35AM EDT | 2024-11-15 | 8.15 | 8.05 | 8.25 | +1.40 | +20.74% | 5 | 91 | 27.34% |
| MSFT241220P00345000 | 2024-04-11 3:17PM EDT | 2024-12-20 | 7.05 | 9.25 | 9.50 | 0.00 | - | 40 | 295 | 26.80% |
| MSFT250117P00345000 | 2024-04-15 1:25PM EDT | 2025-01-17 | 9.75 | 9.90 | 10.35 | 0.00 | - | 3 | 2,264 | 26.32% |
| MSFT250620P00345000 | 2024-04-12 10:28AM EDT | 2025-06-20 | 13.75 | 15.00 | 15.45 | 0.00 | - | 3 | 1,020 | 25.20% |
| MSFT251219P00345000 | 2024-04-12 1:46PM EDT | 2025-12-19 | 19.31 | 19.60 | 21.00 | 0.00 | - | 1 | 158 | 24.62% |
| MSFT260116P00345000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 17.45 | 19.60 | 22.30 | 0.00 | - | 14 | 435 | 24.85% |
| MSFT260618P00345000 | 2024-04-12 9:30AM EDT | 2026-06-18 | 22.11 | 23.05 | 24.35 | 0.00 | - | 4 | 26 | 23.41% |
| MSFT261218P00345000 | 2024-02-29 3:45PM EDT | 2026-12-18 | 28.35 | 24.00 | 29.00 | 0.00 | - | 12 | 14 | 23.29% |
© 2024 Yahoo. Tutti i diritti riservati.