Italia markets open in 3 hours 13 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.090,87 +129,07 (+0,34%) EUR/USD
1,0681 +0,0007 (+0,06%) Bitcoin EUR
58.114,40 -1.768,50 (-2,95%) 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:355.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00355000 | 2024-04-17 11:11AM EDT | 2024-04-19 | 60.30 | 56.20 | 58.75 | +0.11 | +0.18% | 1 | 657 | 118.95% |
| MSFT240426C00355000 | 2024-04-17 11:56AM EDT | 2024-04-26 | 59.08 | 56.90 | 59.15 | -3.36 | -5.38% | 22 | 47 | 64.01% |
| MSFT240503C00355000 | 2024-04-17 11:56AM EDT | 2024-05-03 | 59.58 | 57.80 | 59.65 | -1.52 | -2.49% | 5 | 22 | 53.81% |
| MSFT240510C00355000 | 2024-04-17 10:49AM EDT | 2024-05-10 | 63.00 | 58.75 | 60.35 | -11.47 | -15.40% | 1 | 5 | 53.65% |
| MSFT240517C00355000 | 2024-04-17 12:08PM EDT | 2024-05-17 | 59.52 | 58.55 | 60.55 | -4.36 | -6.83% | 10 | 514 | 47.80% |
| MSFT240524C00355000 | 2024-04-11 3:14PM EDT | 2024-05-24 | 76.82 | 59.65 | 61.10 | 0.00 | - | - | 3 | 45.03% |
| MSFT240621C00355000 | 2024-04-17 2:16PM EDT | 2024-06-21 | 63.25 | 62.30 | 63.55 | -2.00 | -3.07% | 2 | 4,398 | 39.99% |
| MSFT240719C00355000 | 2024-04-15 3:03PM EDT | 2024-07-19 | 68.05 | 64.95 | 66.00 | 0.00 | - | 6 | 138 | 37.92% |
| MSFT240816C00355000 | 2024-04-17 12:37PM EDT | 2024-08-16 | 68.40 | 68.30 | 69.10 | -8.03 | -10.51% | 18 | 212 | 37.86% |
| MSFT240920C00355000 | 2024-04-16 12:13PM EDT | 2024-09-20 | 75.49 | 70.85 | 71.80 | 0.00 | - | 1 | 360 | 36.71% |
| MSFT241018C00355000 | 2024-04-16 1:37PM EDT | 2024-10-18 | 77.30 | 73.45 | 74.30 | 0.00 | - | 3 | 146 | 36.58% |
| MSFT241115C00355000 | 2024-04-12 10:01AM EDT | 2024-11-15 | 87.75 | 76.90 | 77.70 | 0.00 | - | 2 | 121 | 37.50% |
| MSFT241220C00355000 | 2024-04-17 3:01PM EDT | 2024-12-20 | 79.58 | 79.05 | 80.00 | -9.34 | -10.50% | 1 | 722 | 36.84% |
| MSFT250117C00355000 | 2024-04-17 3:57PM EDT | 2025-01-17 | 82.00 | 80.45 | 82.45 | -12.31 | -13.05% | 3 | 604 | 37.01% |
| MSFT250620C00355000 | 2024-04-08 10:48AM EDT | 2025-06-20 | 103.94 | 91.05 | 93.80 | 0.00 | - | 6 | 380 | 37.23% |
| MSFT251219C00355000 | 2024-04-11 9:48AM EDT | 2025-12-19 | 114.68 | 103.35 | 106.50 | 0.00 | - | 4 | 130 | 38.16% |
| MSFT260116C00355000 | 2024-04-15 2:15PM EDT | 2026-01-16 | 108.10 | 103.90 | 107.20 | 0.00 | - | 1 | 63 | 37.69% |
| MSFT260618C00355000 | 2024-03-28 2:27PM EDT | 2026-06-18 | 119.27 | 113.10 | 115.75 | 0.00 | - | 1 | 3 | 37.95% |
| MSFT261218C00355000 | 2024-04-15 2:34PM EDT | 2026-12-18 | 125.32 | 121.80 | 124.70 | 0.00 | - | 1 | 169 | 38.07% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00355000 | 2024-04-17 3:07PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 35 | 2,595 | 75.00% |
| MSFT240426P00355000 | 2024-04-17 12:38PM EDT | 2024-04-26 | 0.68 | 0.60 | 0.71 | +0.18 | +36.00% | 124 | 432 | 56.40% |
| MSFT240503P00355000 | 2024-04-17 3:35PM EDT | 2024-05-03 | 0.91 | 0.86 | 0.97 | +0.23 | +33.82% | 11 | 398 | 45.90% |
| MSFT240510P00355000 | 2024-04-17 10:37AM EDT | 2024-05-10 | 1.00 | 1.12 | 1.25 | +0.08 | +8.70% | 3 | 62 | 40.55% |
| MSFT240517P00355000 | 2024-04-17 3:37PM EDT | 2024-05-17 | 1.56 | 1.52 | 1.65 | +0.25 | +19.08% | 10 | 1,079 | 37.98% |
| MSFT240524P00355000 | 2024-04-17 3:01PM EDT | 2024-05-24 | 1.87 | 1.82 | 1.97 | +0.15 | +8.72% | 1 | 57 | 35.80% |
| MSFT240531P00355000 | 2024-04-16 1:30PM EDT | 2024-05-31 | 1.92 | 2.06 | 4.20 | 0.00 | - | 2 | 4 | 41.11% |
| MSFT240621P00355000 | 2024-04-17 3:45PM EDT | 2024-06-21 | 3.04 | 3.00 | 3.15 | +0.26 | +9.35% | 77 | 5,955 | 30.87% |
| MSFT240719P00355000 | 2024-04-17 1:55PM EDT | 2024-07-19 | 4.15 | 4.10 | 4.25 | +0.55 | +15.28% | 2 | 683 | 28.39% |
| MSFT240816P00355000 | 2024-04-17 10:19AM EDT | 2024-08-16 | 5.62 | 5.90 | 6.15 | +1.02 | +22.17% | 1 | 283 | 28.37% |
| MSFT240920P00355000 | 2024-04-17 2:10PM EDT | 2024-09-20 | 7.25 | 7.20 | 7.55 | +0.10 | +1.40% | 25 | 1,154 | 27.05% |
| MSFT241018P00355000 | 2024-04-16 3:46PM EDT | 2024-10-18 | 8.30 | 8.25 | 8.65 | +0.45 | +5.73% | 10 | 179 | 26.33% |
| MSFT241115P00355000 | 2024-04-17 3:00PM EDT | 2024-11-15 | 10.20 | 10.15 | 10.50 | +1.80 | +21.43% | 59 | 122 | 26.67% |
| MSFT241220P00355000 | 2024-04-16 12:26PM EDT | 2024-12-20 | 10.85 | 11.50 | 11.85 | 0.00 | - | 2 | 564 | 26.10% |
| MSFT250117P00355000 | 2024-04-15 2:07PM EDT | 2025-01-17 | 12.20 | 12.40 | 12.95 | 0.00 | - | 3 | 623 | 25.79% |
| MSFT250620P00355000 | 2024-04-17 10:26AM EDT | 2025-06-20 | 17.32 | 16.90 | 19.35 | +1.77 | +11.38% | 2 | 292 | 25.32% |
| MSFT251219P00355000 | 2024-04-03 12:31PM EDT | 2025-12-19 | 20.45 | 23.30 | 26.00 | 0.00 | - | 2 | 505 | 25.08% |
| MSFT260116P00355000 | 2024-03-21 10:04AM EDT | 2026-01-16 | 20.68 | 23.75 | 25.05 | 0.00 | - | 1 | 136 | 23.99% |
| MSFT260618P00355000 | 2024-03-15 10:52AM EDT | 2026-06-18 | 24.80 | 24.40 | 26.50 | 0.00 | - | 2 | 30 | 22.28% |
| MSFT261218P00355000 | 2024-04-16 9:30AM EDT | 2026-12-18 | 31.50 | 30.65 | 32.95 | 0.00 | - | 3 | 23 | 22.96% |
© 2024 Yahoo. Tutti i diritti riservati.