Italia markets close in 5 hours 2 minutes
FTSE MIB
34.697,67 +358,35 (+1,04%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,78 +0,52 (+0,66%) Bitcoin EUR
58.447,78 +1.897,11 (+3,35%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:410.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00410000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4,982 | 0 | 0.00% |
| MSFT240517C00410000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2,031 | 0 | 0.00% |
| MSFT240524C00410000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 8.00 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.00% |
| MSFT240531C00410000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 9.03 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| MSFT240607C00410000 | 2024-05-09 3:49PM EDT | 2024-06-07 | 10.35 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| MSFT240614C00410000 | 2024-05-09 3:55PM EDT | 2024-06-14 | 11.76 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| MSFT240621C00410000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 12.85 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 0.00% |
| MSFT240628C00410000 | 2024-05-09 12:30PM EDT | 2024-06-28 | 13.50 | 0.00 | 0.00 | 0.00 | - | 16 | - | 0.00% |
| MSFT240719C00410000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 17.10 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 0.00% |
| MSFT240816C00410000 | 2024-05-09 3:56PM EDT | 2024-08-16 | 22.55 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| MSFT240920C00410000 | 2024-05-09 3:31PM EDT | 2024-09-20 | 26.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT241018C00410000 | 2024-05-09 3:44PM EDT | 2024-10-18 | 29.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT241115C00410000 | 2024-05-09 3:56PM EDT | 2024-11-15 | 34.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT241220C00410000 | 2024-05-09 3:46PM EDT | 2024-12-20 | 37.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT250117C00410000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 40.20 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| MSFT250321C00410000 | 2024-05-09 2:22PM EDT | 2025-03-21 | 45.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620C00410000 | 2024-05-09 1:10PM EDT | 2025-06-20 | 53.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250919C00410000 | 2024-05-08 12:24PM EDT | 2025-09-19 | 60.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT251219C00410000 | 2024-05-08 9:46AM EDT | 2025-12-19 | 65.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT260116C00410000 | 2024-05-08 9:44AM EDT | 2026-01-16 | 67.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00410000 | 2024-05-08 2:36PM EDT | 2026-06-18 | 78.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00410000 | 2024-05-09 11:55AM EDT | 2026-12-18 | 88.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00410000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6,745 | 0 | 3.13% |
| MSFT240517P00410000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2,216 | 0 | 0.78% |
| MSFT240524P00410000 | 2024-05-09 3:28PM EDT | 2024-05-24 | 5.38 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.78% |
| MSFT240531P00410000 | 2024-05-09 3:31PM EDT | 2024-05-31 | 6.20 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.78% |
| MSFT240607P00410000 | 2024-05-09 3:27PM EDT | 2024-06-07 | 7.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| MSFT240614P00410000 | 2024-05-09 1:54PM EDT | 2024-06-14 | 8.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.39% |
| MSFT240621P00410000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 8.77 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.39% |
| MSFT240719P00410000 | 2024-05-09 3:34PM EDT | 2024-07-19 | 11.38 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.39% |
| MSFT240816P00410000 | 2024-05-09 2:10PM EDT | 2024-08-16 | 15.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| MSFT240920P00410000 | 2024-05-09 3:38PM EDT | 2024-09-20 | 17.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.20% |
| MSFT241018P00410000 | 2024-05-09 3:44PM EDT | 2024-10-18 | 19.55 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.20% |
| MSFT241115P00410000 | 2024-05-09 3:36PM EDT | 2024-11-15 | 22.50 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.20% |
| MSFT241220P00410000 | 2024-05-09 1:06PM EDT | 2024-12-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MSFT250117P00410000 | 2024-05-09 1:53PM EDT | 2025-01-17 | 25.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| MSFT250321P00410000 | 2024-05-08 2:36PM EDT | 2025-03-21 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MSFT250620P00410000 | 2024-05-08 2:39PM EDT | 2025-06-20 | 33.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MSFT250919P00410000 | 2024-05-08 3:23PM EDT | 2025-09-19 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| MSFT251219P00410000 | 2024-04-15 3:31PM EDT | 2025-12-19 | 42.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| MSFT260116P00410000 | 2024-05-09 2:25PM EDT | 2026-01-16 | 40.66 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.10% |
| MSFT260618P00410000 | 2024-05-07 1:06PM EDT | 2026-06-18 | 45.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MSFT261218P00410000 | 2024-05-09 3:43PM EDT | 2026-12-18 | 49.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
© 2024 Yahoo. Tutti i diritti riservati.