Italia markets close in 5 hours 23 minutes
FTSE MIB
33.763,72 +17,06 (+0,05%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,66 +0,66 (+0,84%) Bitcoin EUR
53.917,83 +736,37 (+1,38%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:415.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00415000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6,180 | 0 | 12.50% |
| MSFT240510C00415000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,644 | 0 | 6.25% |
| MSFT240517C00415000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1,174 | 0 | 6.25% |
| MSFT240524C00415000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 3.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| MSFT240531C00415000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| MSFT240607C00415000 | 2024-05-01 3:33PM EDT | 2024-06-07 | 5.50 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 3.13% |
| MSFT240621C00415000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 3.13% |
| MSFT240719C00415000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
| MSFT240816C00415000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 14.34 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 1.56% |
| MSFT240920C00415000 | 2024-05-01 3:31PM EDT | 2024-09-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| MSFT241018C00415000 | 2024-05-01 3:42PM EDT | 2024-10-18 | 21.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MSFT241115C00415000 | 2024-05-01 11:45AM EDT | 2024-11-15 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT241220C00415000 | 2024-05-01 3:41PM EDT | 2024-12-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| MSFT250117C00415000 | 2024-05-01 3:38PM EDT | 2025-01-17 | 31.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT250620C00415000 | 2024-05-01 3:34PM EDT | 2025-06-20 | 45.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| MSFT251219C00415000 | 2024-04-30 3:32PM EDT | 2025-12-19 | 56.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT260116C00415000 | 2024-04-30 2:08PM EDT | 2026-01-16 | 58.90 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| MSFT260618C00415000 | 2024-04-26 9:42AM EDT | 2026-06-18 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218C00415000 | 2024-05-01 2:37PM EDT | 2026-12-18 | 78.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00415000 | 2024-05-01 3:44PM EDT | 2024-05-03 | 17.85 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| MSFT240510P00415000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 14.97 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240517P00415000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 21.07 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 0.00% |
| MSFT240524P00415000 | 2024-04-30 1:59PM EDT | 2024-05-24 | 21.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240531P00415000 | 2024-04-30 11:11AM EDT | 2024-05-31 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240607P00415000 | 2024-05-01 10:36AM EDT | 2024-06-07 | 24.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00415000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 23.97 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| MSFT240719P00415000 | 2024-05-01 12:27PM EDT | 2024-07-19 | 27.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240816P00415000 | 2024-05-01 2:53PM EDT | 2024-08-16 | 25.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240920P00415000 | 2024-05-01 3:50PM EDT | 2024-09-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018P00415000 | 2024-04-26 10:28AM EDT | 2024-10-18 | 24.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241115P00415000 | 2024-04-30 1:55PM EDT | 2024-11-15 | 34.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MSFT241220P00415000 | 2024-04-29 1:58PM EDT | 2024-12-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00415000 | 2024-04-30 12:00PM EDT | 2025-01-17 | 36.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250620P00415000 | 2024-04-30 12:03PM EDT | 2025-06-20 | 43.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00415000 | 2024-04-29 10:51AM EDT | 2025-12-19 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00415000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 52.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT260618P00415000 | 2024-04-17 3:25PM EDT | 2026-06-18 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218P00415000 | 2024-04-29 1:19PM EDT | 2026-12-18 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.