Italia markets close in 27 minutes
FTSE MIB
33.909,75 +28,25 (+0,08%) Dow Jones
37.906,38 +131,00 (+0,35%) Nasdaq
15.454,08 -147,42 (-0,94%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,20 +0,47 (+0,57%) Bitcoin EUR
60.408,29 +586,54 (+0,98%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:03AM EDT. Mercato aperto.
Prezzo d'esercizio:360.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00360000 | 2024-04-18 3:46PM EDT | 2024-04-19 | 40.38 | 41.60 | 42.75 | -4.67 | -10.37% | 4 | 13,614 | 128.81% |
| MSFT240426C00360000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 46.32 | 43.10 | 43.95 | 0.00 | - | 2 | 42 | 61.30% |
| MSFT240503C00360000 | 2024-04-17 10:02AM EDT | 2024-05-03 | 58.00 | 44.20 | 44.80 | 0.00 | - | 1 | 138 | 50.78% |
| MSFT240510C00360000 | 2024-04-18 3:33PM EDT | 2024-05-10 | 47.89 | 44.95 | 45.70 | 0.00 | - | 2 | 46 | 47.25% |
| MSFT240517C00360000 | 2024-04-19 10:42AM EDT | 2024-05-17 | 44.81 | 45.70 | 46.25 | -6.22 | -12.19% | 6 | 543 | 43.12% |
| MSFT240621C00360000 | 2024-04-19 10:14AM EDT | 2024-06-21 | 48.96 | 49.10 | 49.80 | -5.38 | -9.90% | 9 | 4,966 | 36.73% |
| MSFT240719C00360000 | 2024-04-19 10:27AM EDT | 2024-07-19 | 50.76 | 52.35 | 52.80 | -4.18 | -7.61% | 1 | 168 | 35.55% |
| MSFT240816C00360000 | 2024-04-17 2:03PM EDT | 2024-08-16 | 65.07 | 55.55 | 56.30 | 0.00 | - | 1 | 301 | 35.88% |
| MSFT240920C00360000 | 2024-04-18 3:45PM EDT | 2024-09-20 | 59.42 | 58.90 | 59.30 | -1.58 | -2.59% | 10 | 560 | 35.03% |
| MSFT241018C00360000 | 2024-04-10 9:51AM EDT | 2024-10-18 | 77.90 | 61.55 | 62.10 | 0.00 | - | 2 | 135 | 35.16% |
| MSFT241115C00360000 | 2024-04-10 10:29AM EDT | 2024-11-15 | 80.45 | 64.70 | 65.90 | 0.00 | - | 1 | 106 | 36.37% |
| MSFT241220C00360000 | 2024-04-19 10:26AM EDT | 2024-12-20 | 66.32 | 67.40 | 68.35 | -5.63 | -7.82% | 1 | 1,303 | 35.82% |
| MSFT250117C00360000 | 2024-04-18 3:39PM EDT | 2025-01-17 | 72.19 | 69.55 | 71.10 | 0.00 | - | 13 | 2,554 | 36.20% |
| MSFT250321C00360000 | 2024-04-19 10:32AM EDT | 2025-03-21 | 73.56 | 74.15 | 75.70 | -5.84 | -7.36% | 9 | 164 | 36.02% |
| MSFT250620C00360000 | 2024-04-18 3:48PM EDT | 2025-06-20 | 82.14 | 81.45 | 83.15 | -1.98 | -2.35% | 2 | 965 | 36.78% |
| MSFT251219C00360000 | 2024-04-18 11:11AM EDT | 2025-12-19 | 100.39 | 93.10 | 95.20 | 0.00 | - | 2 | 2,545 | 37.30% |
| MSFT260116C00360000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 101.78 | 93.85 | 95.95 | 0.00 | - | 1 | 240 | 36.86% |
| MSFT260618C00360000 | 2024-03-22 12:39PM EDT | 2026-06-18 | 121.30 | 101.55 | 106.00 | 0.00 | - | 2 | 7 | 37.86% |
| MSFT261218C00360000 | 2024-04-17 12:51PM EDT | 2026-12-18 | 119.26 | 110.60 | 114.15 | 0.00 | - | 5 | 3,543 | 37.61% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00360000 | 2024-04-19 10:12AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 21,218 | 68.75% |
| MSFT240426P00360000 | 2024-04-19 10:42AM EDT | 2024-04-26 | 0.97 | 0.87 | 0.97 | +0.02 | +2.11% | 50 | 1,009 | 50.68% |
| MSFT240503P00360000 | 2024-04-19 10:46AM EDT | 2024-05-03 | 1.34 | 1.30 | 1.38 | +0.03 | +2.29% | 12 | 487 | 40.92% |
| MSFT240510P00360000 | 2024-04-18 1:15PM EDT | 2024-05-10 | 1.55 | 1.73 | 1.86 | 0.00 | - | 32 | 419 | 36.67% |
| MSFT240517P00360000 | 2024-04-19 10:43AM EDT | 2024-05-17 | 2.53 | 2.32 | 2.41 | +0.25 | +10.96% | 66 | 1,770 | 34.49% |
| MSFT240524P00360000 | 2024-04-19 10:41AM EDT | 2024-05-24 | 3.02 | 2.80 | 2.93 | +0.30 | +11.03% | 14 | 110 | 32.94% |
| MSFT240531P00360000 | 2024-04-19 10:16AM EDT | 2024-05-31 | 3.51 | 3.15 | 3.30 | +0.67 | +23.59% | 1 | 47 | 31.35% |
| MSFT240621P00360000 | 2024-04-19 10:48AM EDT | 2024-06-21 | 4.45 | 4.40 | 4.55 | +0.20 | +4.35% | 9 | 5,907 | 28.82% |
| MSFT240719P00360000 | 2024-04-19 10:39AM EDT | 2024-07-19 | 6.30 | 5.95 | 6.10 | +0.81 | +14.75% | 55 | 675 | 26.98% |
| MSFT240816P00360000 | 2024-04-19 10:05AM EDT | 2024-08-16 | 8.28 | 8.10 | 8.35 | +0.48 | +6.15% | 1 | 1,078 | 27.07% |
| MSFT240920P00360000 | 2024-04-19 9:47AM EDT | 2024-09-20 | 9.50 | 9.75 | 9.95 | +0.30 | +3.26% | 7 | 3,964 | 25.86% |
| MSFT241018P00360000 | 2024-04-19 10:30AM EDT | 2024-10-18 | 11.60 | 10.95 | 11.20 | +0.80 | +7.41% | 1 | 404 | 25.23% |
| MSFT241115P00360000 | 2024-04-18 11:39AM EDT | 2024-11-15 | 11.21 | 13.00 | 13.40 | 0.00 | - | 1 | 230 | 25.77% |
| MSFT241220P00360000 | 2024-04-18 3:42PM EDT | 2024-12-20 | 14.28 | 14.65 | 14.95 | 0.00 | - | 13 | 915 | 25.32% |
| MSFT250117P00360000 | 2024-04-19 10:15AM EDT | 2025-01-17 | 16.25 | 15.75 | 16.05 | +0.75 | +4.84% | 27 | 1,833 | 24.95% |
| MSFT250321P00360000 | 2024-04-19 10:39AM EDT | 2025-03-21 | 18.95 | 18.30 | 18.70 | +0.97 | +5.39% | 26 | 488 | 24.56% |
| MSFT250620P00360000 | 2024-04-19 10:38AM EDT | 2025-06-20 | 22.18 | 21.65 | 21.90 | +1.18 | +5.62% | 17 | 760 | 23.96% |
| MSFT250919P00360000 | 2024-04-19 9:49AM EDT | 2025-09-19 | 24.51 | 24.50 | 25.00 | +0.70 | +2.94% | 7 | 31 | 23.64% |
| MSFT251219P00360000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 26.75 | 27.45 | 28.00 | 0.00 | - | 90 | 258 | 23.46% |
| MSFT260116P00360000 | 2024-04-17 12:34PM EDT | 2026-01-16 | 25.94 | 27.20 | 28.35 | 0.00 | - | 1 | 264 | 23.13% |
| MSFT260618P00360000 | 2024-04-12 10:44AM EDT | 2026-06-18 | 27.34 | 31.60 | 32.70 | 0.00 | - | 1 | 2 | 22.87% |
| MSFT261218P00360000 | 2024-04-18 3:27PM EDT | 2026-12-18 | 35.20 | 33.95 | 36.70 | 0.00 | - | 100 | 154 | 22.33% |
© 2024 Yahoo. Tutti i diritti riservati.