Italia markets closed
FTSE MIB
34.249,85 +310,10 (+0,91%) Dow Jones
38.224,39 +138,59 (+0,36%) Nasdaq
15.928,92 +317,16 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,98 +0,41 (+0,49%) Bitcoin EUR
59.422,05 -555,60 (-0,93%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:54AM EDT. Mercato aperto.
Prezzo d'esercizio:375.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00375000 | 2024-04-26 11:20AM EDT | 2024-04-26 | 34.14 | 33.55 | 34.05 | +6.81 | +24.92% | 43 | 139 | 0.00% |
| MSFT240503C00375000 | 2024-04-26 10:42AM EDT | 2024-05-03 | 34.50 | 33.70 | 34.70 | +5.41 | +18.60% | 25 | 65 | 37.04% |
| MSFT240510C00375000 | 2024-04-26 10:16AM EDT | 2024-05-10 | 35.62 | 35.05 | 35.70 | +6.22 | +21.16% | 28 | 39 | 35.29% |
| MSFT240517C00375000 | 2024-04-26 11:11AM EDT | 2024-05-17 | 36.49 | 35.05 | 35.95 | +6.31 | +20.91% | 31 | 1,045 | 30.46% |
| MSFT240524C00375000 | 2024-04-25 3:50PM EDT | 2024-05-24 | 37.30 | 35.65 | 37.20 | +5.85 | +18.60% | 4 | 16 | 31.56% |
| MSFT240531C00375000 | 2024-04-26 10:25AM EDT | 2024-05-31 | 39.15 | 36.65 | 37.60 | +7.65 | +24.29% | 14 | 13 | 29.61% |
| MSFT240621C00375000 | 2024-04-26 11:00AM EDT | 2024-06-21 | 41.40 | 39.65 | 40.00 | +7.40 | +21.76% | 44 | 4,383 | 29.08% |
| MSFT240719C00375000 | 2024-04-25 3:30PM EDT | 2024-07-19 | 37.50 | 42.50 | 43.35 | 0.00 | - | 16 | 393 | 29.43% |
| MSFT240816C00375000 | 2024-04-26 11:36AM EDT | 2024-08-16 | 47.25 | 47.10 | 47.55 | +6.25 | +15.24% | 46,834 | 138 | 31.18% |
| MSFT240920C00375000 | 2024-04-25 2:46PM EDT | 2024-09-20 | 50.30 | 50.15 | 50.75 | +7.20 | +16.71% | 10 | 683 | 30.85% |
| MSFT241018C00375000 | 2024-04-26 10:25AM EDT | 2024-10-18 | 55.20 | 53.00 | 53.60 | +6.67 | +13.74% | 2 | 231 | 31.18% |
| MSFT241115C00375000 | 2024-04-18 10:31AM EDT | 2024-11-15 | 59.46 | 57.25 | 57.75 | 0.00 | - | 1 | 140 | 32.80% |
| MSFT241220C00375000 | 2024-04-26 9:37AM EDT | 2024-12-20 | 60.00 | 59.90 | 60.35 | +9.91 | +19.78% | 6 | 522 | 32.50% |
| MSFT250117C00375000 | 2024-04-26 10:23AM EDT | 2025-01-17 | 64.35 | 62.45 | 63.00 | +7.65 | +13.49% | 3 | 2,202 | 32.85% |
| MSFT250620C00375000 | 2024-04-25 12:36PM EDT | 2025-06-20 | 66.00 | 74.60 | 76.90 | 0.00 | - | 12 | 1,952 | 34.86% |
| MSFT251219C00375000 | 2024-04-24 9:30AM EDT | 2025-12-19 | 88.45 | 86.75 | 89.25 | 0.00 | - | 1 | 555 | 35.55% |
| MSFT260116C00375000 | 2024-04-25 1:45PM EDT | 2026-01-16 | 81.40 | 87.50 | 91.45 | 0.00 | - | 10 | 445 | 35.87% |
| MSFT260618C00375000 | 2024-04-25 11:00AM EDT | 2026-06-18 | 86.15 | 97.45 | 99.80 | 0.00 | - | 8 | 20 | 36.00% |
| MSFT261218C00375000 | 2024-04-17 11:21AM EDT | 2026-12-18 | 112.47 | 106.00 | 109.25 | 0.00 | - | 13 | 4,877 | 36.32% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00375000 | 2024-04-26 11:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -2.88 | -99.65% | 1,296 | 7,940 | 56.25% |
| MSFT240503P00375000 | 2024-04-26 11:38AM EDT | 2024-05-03 | 0.19 | 0.18 | 0.20 | -3.66 | -95.06% | 4,817 | 7,154 | 31.06% |
| MSFT240510P00375000 | 2024-04-26 11:31AM EDT | 2024-05-10 | 0.51 | 0.50 | 0.54 | -4.27 | -89.33% | 175 | 378 | 27.39% |
| MSFT240517P00375000 | 2024-04-26 11:36AM EDT | 2024-05-17 | 1.00 | 0.97 | 1.03 | -4.95 | -83.33% | 1,518 | 7,834 | 26.29% |
| MSFT240524P00375000 | 2024-04-26 11:16AM EDT | 2024-05-24 | 1.58 | 1.50 | 1.64 | -5.02 | -76.06% | 64 | 356 | 26.00% |
| MSFT240531P00375000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 1.95 | 1.87 | 1.95 | -4.85 | -71.32% | 42 | 138 | 24.57% |
| MSFT240621P00375000 | 2024-04-26 11:27AM EDT | 2024-06-21 | 3.35 | 3.30 | 3.40 | -4.78 | -58.79% | 406 | 4,816 | 23.52% |
| MSFT240719P00375000 | 2024-04-26 11:07AM EDT | 2024-07-19 | 4.69 | 5.00 | 5.10 | -4.95 | -51.35% | 60 | 2,033 | 22.55% |
| MSFT240816P00375000 | 2024-04-26 10:43AM EDT | 2024-08-16 | 7.87 | 7.80 | 7.95 | -4.68 | -37.29% | 31 | 792 | 23.83% |
| MSFT240920P00375000 | 2024-04-26 10:41AM EDT | 2024-09-20 | 9.75 | 9.70 | 9.85 | -4.94 | -33.63% | 121 | 1,837 | 23.15% |
| MSFT241018P00375000 | 2024-04-26 11:30AM EDT | 2024-10-18 | 11.25 | 11.10 | 11.35 | -4.35 | -27.88% | 2 | 386 | 22.86% |
| MSFT241115P00375000 | 2024-04-26 9:47AM EDT | 2024-11-15 | 13.65 | 13.40 | 13.75 | -5.10 | -27.20% | 1 | 419 | 23.60% |
| MSFT241220P00375000 | 2024-04-26 10:39AM EDT | 2024-12-20 | 15.10 | 15.00 | 15.35 | -3.75 | -19.89% | 17 | 1,035 | 23.23% |
| MSFT250117P00375000 | 2024-04-26 11:06AM EDT | 2025-01-17 | 15.50 | 16.15 | 16.50 | -4.70 | -23.27% | 251 | 2,476 | 22.93% |
| MSFT250620P00375000 | 2024-04-26 9:35AM EDT | 2025-06-20 | 22.41 | 22.05 | 22.75 | -6.19 | -21.64% | 2 | 622 | 22.33% |
| MSFT251219P00375000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 36.40 | 28.35 | 29.50 | 0.00 | - | 1 | 236 | 22.25% |
| MSFT260116P00375000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 34.80 | 29.10 | 30.45 | 0.00 | - | 14 | 463 | 22.24% |
| MSFT260618P00375000 | 2024-04-02 11:34AM EDT | 2026-06-18 | 31.40 | 33.00 | 34.55 | 0.00 | - | 300 | 300 | 21.84% |
| MSFT261218P00375000 | 2024-04-26 10:30AM EDT | 2026-12-18 | 37.30 | 36.45 | 38.20 | -6.28 | -14.41% | 3 | 160 | 21.18% |
© 2024 Yahoo. Tutti i diritti riservati.