Italia markets open in 6 hours 43 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.961,80 0,00 (0,00%) EUR/USD
1,0668 -0,0007 (-0,06%) Bitcoin EUR
57.285,64 -2.449,25 (-4,10%) 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:405.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00405000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 8.60 | 7.75 | 8.65 | -2.15 | -20.00% | 489 | 6,846 | 36.57% |
| MSFT240426C00405000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 15.25 | 14.65 | 14.95 | -2.75 | -15.28% | 57 | 138 | 43.78% |
| MSFT240503C00405000 | 2024-04-17 3:53PM EDT | 2024-05-03 | 17.20 | 16.35 | 16.75 | -1.69 | -8.95% | 9 | 94 | 38.25% |
| MSFT240510C00405000 | 2024-04-17 12:35PM EDT | 2024-05-10 | 18.40 | 17.70 | 18.10 | -1.95 | -9.58% | 6 | 278 | 35.27% |
| MSFT240517C00405000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 19.22 | 18.90 | 19.15 | -1.58 | -7.60% | 211 | 10,872 | 33.17% |
| MSFT240524C00405000 | 2024-04-17 10:08AM EDT | 2024-05-24 | 22.60 | 19.85 | 20.65 | -0.05 | -0.22% | 1 | 15 | 32.80% |
| MSFT240531C00405000 | 2024-04-16 10:16AM EDT | 2024-05-31 | 21.20 | 20.70 | 21.60 | -3.64 | -14.65% | 10 | 6 | 31.78% |
| MSFT240621C00405000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 24.60 | 23.95 | 24.35 | -2.30 | -8.55% | 144 | 6,009 | 30.19% |
| MSFT240719C00405000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 28.37 | 27.60 | 27.95 | -1.78 | -5.90% | 29 | 1,382 | 29.66% |
| MSFT240816C00405000 | 2024-04-17 1:00PM EDT | 2024-08-16 | 32.20 | 32.10 | 32.50 | -3.42 | -9.60% | 2 | 477 | 30.90% |
| MSFT240920C00405000 | 2024-04-17 3:53PM EDT | 2024-09-20 | 36.53 | 35.65 | 36.15 | -1.97 | -5.12% | 43 | 1,450 | 30.66% |
| MSFT241018C00405000 | 2024-04-16 1:48PM EDT | 2024-10-18 | 41.59 | 38.75 | 39.30 | 0.00 | - | 2 | 165 | 30.98% |
| MSFT241115C00405000 | 2024-04-11 3:19PM EDT | 2024-11-15 | 42.75 | 42.75 | 43.60 | -11.18 | -20.73% | 39 | 186 | 32.36% |
| MSFT241220C00405000 | 2024-04-17 9:41AM EDT | 2024-12-20 | 50.05 | 45.80 | 46.45 | -3.75 | -6.97% | 1 | 394 | 32.12% |
| MSFT250117C00405000 | 2024-04-16 2:20PM EDT | 2025-01-17 | 51.00 | 48.00 | 49.85 | 0.00 | - | 7 | 1,103 | 32.87% |
| MSFT250620C00405000 | 2024-04-15 3:32PM EDT | 2025-06-20 | 63.40 | 60.65 | 62.50 | 0.00 | - | 1 | 2,026 | 33.58% |
| MSFT251219C00405000 | 2024-04-16 3:44PM EDT | 2025-12-19 | 76.88 | 73.05 | 76.65 | 0.00 | - | 21 | 462 | 35.00% |
| MSFT260116C00405000 | 2024-04-17 12:13PM EDT | 2026-01-16 | 76.15 | 74.55 | 77.70 | -2.60 | -3.30% | 12 | 2,789 | 34.72% |
| MSFT260618C00405000 | 2024-04-10 9:30AM EDT | 2026-06-18 | 92.76 | 84.70 | 87.05 | 0.00 | - | 1 | 204 | 35.20% |
| MSFT261218C00405000 | 2024-04-17 11:51AM EDT | 2026-12-18 | 95.55 | 92.55 | 97.05 | -1.25 | -1.29% | 1 | 324 | 35.63% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00405000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.91 | 0.89 | 0.97 | -0.09 | -9.00% | 3,574 | 8,193 | 27.61% |
| MSFT240426P00405000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 7.24 | 7.15 | 7.40 | +1.14 | +18.69% | 299 | 2,058 | 40.92% |
| MSFT240503P00405000 | 2024-04-17 3:14PM EDT | 2024-05-03 | 8.70 | 8.45 | 8.75 | +1.25 | +16.78% | 61 | 378 | 34.77% |
| MSFT240510P00405000 | 2024-04-17 3:57PM EDT | 2024-05-10 | 9.35 | 9.30 | 9.75 | +1.66 | +21.59% | 31 | 506 | 31.51% |
| MSFT240517P00405000 | 2024-04-17 3:49PM EDT | 2024-05-17 | 10.22 | 10.65 | 10.80 | +1.02 | +11.09% | 225 | 2,761 | 29.88% |
| MSFT240524P00405000 | 2024-04-17 9:51AM EDT | 2024-05-24 | 9.17 | 11.15 | 13.60 | -0.60 | -6.14% | 1 | 46 | 32.40% |
| MSFT240531P00405000 | 2024-04-17 2:16PM EDT | 2024-05-31 | 12.05 | 11.70 | 12.65 | +1.45 | +13.68% | 5 | 28 | 28.01% |
| MSFT240621P00405000 | 2024-04-17 3:41PM EDT | 2024-06-21 | 14.25 | 14.05 | 14.20 | +1.25 | +9.62% | 69 | 12,934 | 25.33% |
| MSFT240719P00405000 | 2024-04-17 2:40PM EDT | 2024-07-19 | 15.75 | 16.00 | 16.25 | +1.55 | +10.92% | 93 | 1,555 | 23.70% |
| MSFT240816P00405000 | 2024-04-17 2:48PM EDT | 2024-08-16 | 18.25 | 19.20 | 19.40 | +0.25 | +1.39% | 134 | 1,072 | 24.18% |
| MSFT240920P00405000 | 2024-04-17 2:08PM EDT | 2024-09-20 | 20.85 | 21.05 | 21.45 | +1.25 | +6.38% | 106 | 537 | 23.24% |
| MSFT241018P00405000 | 2024-04-17 3:06PM EDT | 2024-10-18 | 23.00 | 22.60 | 23.30 | +1.51 | +7.03% | 530 | 910 | 23.01% |
| MSFT241115P00405000 | 2024-04-17 3:56PM EDT | 2024-11-15 | 25.18 | 25.20 | 25.75 | +1.13 | +4.70% | 521 | 916 | 23.43% |
| MSFT241220P00405000 | 2024-04-17 2:38PM EDT | 2024-12-20 | 26.85 | 26.95 | 27.50 | +2.28 | +9.28% | 421 | 755 | 23.02% |
| MSFT250117P00405000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 27.95 | 28.05 | 28.65 | +1.95 | +7.50% | 466 | 1,401 | 22.64% |
| MSFT250620P00405000 | 2024-04-09 2:38PM EDT | 2025-06-20 | 30.50 | 34.70 | 36.10 | 0.00 | - | 1 | 225 | 22.39% |
| MSFT251219P00405000 | 2024-04-04 3:01PM EDT | 2025-12-19 | 37.51 | 40.85 | 43.40 | 0.00 | - | 1 | 108 | 22.27% |
| MSFT260116P00405000 | 2024-04-05 12:25PM EDT | 2026-01-16 | 36.90 | 41.50 | 43.45 | 0.00 | - | 11 | 151 | 21.80% |
| MSFT260618P00405000 | 2024-02-14 12:25PM EDT | 2026-06-18 | 47.25 | 42.45 | 47.00 | 0.00 | - | 3 | 13 | 21.08% |
| MSFT261218P00405000 | 2024-04-17 12:50PM EDT | 2026-12-18 | 50.17 | 48.65 | 52.50 | +2.45 | +5.13% | 4 | 76 | 21.10% |
© 2024 Yahoo. Tutti i diritti riservati.