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
1,0624 -0,0002 (-0,02%) Bitcoin EUR
58.971,12 -949,18 (-1,58%) 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:385.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00385000 | 2024-04-16 3:00PM EDT | 2024-04-19 | 32.60 | 30.35 | 31.45 | +3.09 | +10.47% | 32 | 1,804 | 58.15% |
| MSFT240426C00385000 | 2024-04-16 2:58PM EDT | 2024-04-26 | 34.80 | 32.65 | 33.50 | +2.95 | +9.26% | 7 | 219 | 50.66% |
| MSFT240503C00385000 | 2024-04-16 10:35AM EDT | 2024-05-03 | 34.70 | 34.10 | 34.55 | +1.70 | +5.15% | 4 | 17 | 43.69% |
| MSFT240510C00385000 | 2024-04-15 10:10AM EDT | 2024-05-10 | 43.46 | 35.15 | 35.80 | 0.00 | - | 3 | 19 | 40.97% |
| MSFT240517C00385000 | 2024-04-16 1:17PM EDT | 2024-05-17 | 36.80 | 36.30 | 36.65 | +0.80 | +2.22% | 23 | 1,414 | 38.47% |
| MSFT240524C00385000 | 2024-04-15 12:57PM EDT | 2024-05-24 | 40.69 | 36.40 | 37.35 | 0.00 | - | 4 | 9 | 36.49% |
| MSFT240531C00385000 | 2024-04-15 3:04PM EDT | 2024-05-31 | 37.23 | 37.50 | 38.10 | 0.00 | - | 3 | 29 | 35.20% |
| MSFT240621C00385000 | 2024-04-16 3:53PM EDT | 2024-06-21 | 40.65 | 40.65 | 41.05 | +0.40 | +0.95% | 37 | 2,693 | 34.19% |
| MSFT240719C00385000 | 2024-04-16 1:07PM EDT | 2024-07-19 | 44.60 | 43.90 | 44.40 | +1.47 | +3.41% | 9 | 476 | 33.33% |
| MSFT240816C00385000 | 2024-04-16 12:35PM EDT | 2024-08-16 | 48.30 | 48.10 | 48.55 | +1.39 | +2.96% | 10 | 179 | 34.17% |
| MSFT240920C00385000 | 2024-04-16 1:51PM EDT | 2024-09-20 | 51.37 | 51.25 | 51.70 | -5.83 | -10.19% | 20 | 1,107 | 33.37% |
| MSFT241018C00385000 | 2024-04-16 3:35PM EDT | 2024-10-18 | 54.15 | 54.25 | 54.95 | -10.25 | -15.92% | 34 | 93 | 33.78% |
| MSFT241115C00385000 | 2024-03-25 12:55PM EDT | 2024-11-15 | 66.16 | 58.05 | 58.65 | 0.00 | - | 2 | 84 | 34.68% |
| MSFT241220C00385000 | 2024-04-16 9:47AM EDT | 2024-12-20 | 60.55 | 60.75 | 61.25 | -3.47 | -5.42% | 2 | 461 | 34.22% |
| MSFT250117C00385000 | 2024-04-15 3:07PM EDT | 2025-01-17 | 62.05 | 63.30 | 63.80 | 0.00 | - | 2 | 1,198 | 34.36% |
| MSFT250620C00385000 | 2024-04-15 3:50PM EDT | 2025-06-20 | 72.50 | 75.75 | 77.30 | 0.00 | - | 145 | 369 | 35.64% |
| MSFT251219C00385000 | 2024-03-21 12:32PM EDT | 2025-12-19 | 99.04 | 87.90 | 89.70 | 0.00 | - | 6 | 442 | 36.12% |
| MSFT260116C00385000 | 2024-04-09 10:58AM EDT | 2026-01-16 | 94.00 | 89.00 | 90.95 | 0.00 | - | 1 | 161 | 35.93% |
| MSFT260618C00385000 | 2024-04-15 1:27PM EDT | 2026-06-18 | 100.00 | 98.00 | 100.15 | 0.00 | - | 1 | 19 | 36.37% |
| MSFT261218C00385000 | 2024-04-11 3:29PM EDT | 2026-12-18 | 117.91 | 107.35 | 110.80 | 0.00 | - | 1 | 481 | 37.07% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00385000 | 2024-04-16 3:54PM EDT | 2024-04-19 | 0.17 | 0.13 | 0.20 | -0.14 | -46.67% | 88 | 5,833 | 38.18% |
| MSFT240426P00385000 | 2024-04-16 3:49PM EDT | 2024-04-26 | 1.81 | 1.76 | 1.83 | -0.35 | -16.20% | 162 | 796 | 38.67% |
| MSFT240503P00385000 | 2024-04-16 3:27PM EDT | 2024-05-03 | 2.41 | 2.50 | 2.59 | -0.51 | -17.47% | 76 | 487 | 33.92% |
| MSFT240510P00385000 | 2024-04-16 3:34PM EDT | 2024-05-10 | 3.15 | 3.05 | 3.30 | -0.60 | -16.00% | 31 | 264 | 31.43% |
| MSFT240517P00385000 | 2024-04-16 3:52PM EDT | 2024-05-17 | 4.11 | 4.05 | 4.20 | -0.49 | -11.56% | 195 | 4,473 | 30.54% |
| MSFT240524P00385000 | 2024-04-16 12:00PM EDT | 2024-05-24 | 5.00 | 4.65 | 4.95 | -0.35 | -6.54% | 15 | 144 | 29.64% |
| MSFT240531P00385000 | 2024-04-16 1:03PM EDT | 2024-05-31 | 5.37 | 5.10 | 5.65 | -0.58 | -9.75% | 10 | 49 | 28.92% |
| MSFT240621P00385000 | 2024-04-16 1:25PM EDT | 2024-06-21 | 6.72 | 6.75 | 6.95 | -0.70 | -9.43% | 26 | 3,338 | 26.38% |
| MSFT240719P00385000 | 2024-04-16 2:22PM EDT | 2024-07-19 | 8.70 | 8.50 | 8.70 | +0.08 | +0.93% | 45 | 1,398 | 24.77% |
| MSFT240816P00385000 | 2024-04-15 3:49PM EDT | 2024-08-16 | 11.30 | 11.35 | 11.45 | -0.58 | -4.88% | 4 | 709 | 25.22% |
| MSFT240920P00385000 | 2024-04-16 11:15AM EDT | 2024-09-20 | 13.05 | 13.05 | 13.25 | +0.90 | +7.41% | 153 | 1,830 | 24.19% |
| MSFT241018P00385000 | 2024-04-16 12:53PM EDT | 2024-10-18 | 14.42 | 14.50 | 14.75 | -0.68 | -4.50% | 3 | 273 | 23.76% |
| MSFT241115P00385000 | 2024-04-16 12:53PM EDT | 2024-11-15 | 16.67 | 16.80 | 17.05 | +2.47 | +17.39% | 1 | 110 | 24.22% |
| MSFT241220P00385000 | 2024-04-15 2:29PM EDT | 2024-12-20 | 18.94 | 18.45 | 18.75 | 0.00 | - | 1 | 461 | 23.85% |
| MSFT250117P00385000 | 2024-04-16 11:45AM EDT | 2025-01-17 | 19.35 | 19.50 | 19.80 | -0.76 | -3.78% | 14 | 1,180 | 23.43% |
| MSFT250620P00385000 | 2024-03-12 10:35AM EDT | 2025-06-20 | 26.20 | 22.80 | 23.30 | 0.00 | - | 3 | 91 | 20.94% |
| MSFT251219P00385000 | 2024-03-11 3:50PM EDT | 2025-12-19 | 36.12 | 26.50 | 29.85 | 0.00 | - | 1 | 69 | 20.91% |
| MSFT260116P00385000 | 2024-04-12 2:54PM EDT | 2026-01-16 | 31.45 | 32.35 | 32.80 | 0.00 | - | 500 | 557 | 21.91% |
| MSFT260618P00385000 | 2024-04-12 10:44AM EDT | 2026-06-18 | 35.42 | 35.95 | 37.40 | 0.00 | - | 1 | 47 | 21.73% |
| MSFT261218P00385000 | 2024-04-16 12:29PM EDT | 2026-12-18 | 39.93 | 39.25 | 41.40 | +1.42 | +3.69% | 2 | 25 | 21.18% |
© 2024 Yahoo. Tutti i diritti riservati.