Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.293,33 +207,53 (+0,54%) Nasdaq
15.961,79 +350,04 (+2,24%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,76 +0,19 (+0,23%) Bitcoin EUR
59.734,75 -712,14 (-1,18%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:26PM EDT. Mercato aperto.
Prezzo d'esercizio:420.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00420000 | 2024-04-26 3:10PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -3.49 | -99.71% | 21,577 | 13,631 | 19.92% |
| MSFT240503C00420000 | 2024-04-26 3:11PM EDT | 2024-05-03 | 1.43 | 1.44 | 1.49 | -3.57 | -71.12% | 11,276 | 4,745 | 21.06% |
| MSFT240510C00420000 | 2024-04-26 3:11PM EDT | 2024-05-10 | 2.97 | 2.92 | 3.00 | -3.01 | -50.42% | 1,063 | 1,016 | 21.14% |
| MSFT240517C00420000 | 2024-04-26 3:08PM EDT | 2024-05-17 | 4.30 | 4.20 | 4.30 | -2.46 | -36.39% | 4,916 | 10,590 | 21.17% |
| MSFT240524C00420000 | 2024-04-26 2:57PM EDT | 2024-05-24 | 5.57 | 5.60 | 5.75 | -2.21 | -28.41% | 797 | 371 | 21.88% |
| MSFT240531C00420000 | 2024-04-26 3:07PM EDT | 2024-05-31 | 6.58 | 6.55 | 6.70 | -1.72 | -20.72% | 350 | 364 | 21.62% |
| MSFT240621C00420000 | 2024-04-26 3:10PM EDT | 2024-06-21 | 10.05 | 9.90 | 10.05 | -0.65 | -6.07% | 1,195 | 5,986 | 22.60% |
| MSFT240719C00420000 | 2024-04-26 2:53PM EDT | 2024-07-19 | 13.68 | 13.65 | 13.85 | +0.28 | +2.09% | 371 | 4,121 | 23.43% |
| MSFT240816C00420000 | 2024-04-26 2:47PM EDT | 2024-08-16 | 18.95 | 18.80 | 19.00 | +1.43 | +8.16% | 156 | 1,313 | 26.04% |
| MSFT240920C00420000 | 2024-04-26 1:59PM EDT | 2024-09-20 | 22.90 | 22.50 | 22.70 | +2.65 | +13.09% | 341 | 1,228 | 26.32% |
| MSFT241018C00420000 | 2024-04-26 2:12PM EDT | 2024-10-18 | 25.75 | 25.45 | 25.75 | +3.00 | +13.19% | 40 | 382 | 26.83% |
| MSFT241115C00420000 | 2024-04-26 11:23AM EDT | 2024-11-15 | 30.35 | 30.00 | 30.30 | +3.55 | +13.25% | 195 | 424 | 28.65% |
| MSFT241220C00420000 | 2024-04-26 3:02PM EDT | 2024-12-20 | 33.05 | 32.90 | 33.20 | +3.15 | +10.54% | 48 | 2,167 | 28.66% |
| MSFT250117C00420000 | 2024-04-26 2:18PM EDT | 2025-01-17 | 35.25 | 35.45 | 35.75 | +3.25 | +10.16% | 76 | 7,752 | 28.94% |
| MSFT250321C00420000 | 2024-04-26 11:36AM EDT | 2025-03-21 | 41.87 | 41.05 | 41.85 | +4.52 | +12.10% | 25 | 414 | 29.96% |
| MSFT250620C00420000 | 2024-04-26 12:51PM EDT | 2025-06-20 | 49.12 | 48.85 | 51.15 | +6.37 | +14.90% | 4 | 751 | 31.84% |
| MSFT250919C00420000 | 2024-04-26 1:22PM EDT | 2025-09-19 | 55.89 | 54.35 | 57.05 | +4.79 | +9.37% | 1 | 55 | 31.94% |
| MSFT251219C00420000 | 2024-04-26 1:24PM EDT | 2025-12-19 | 64.50 | 62.25 | 63.05 | +11.25 | +21.13% | 5 | 1,026 | 32.31% |
| MSFT260116C00420000 | 2024-04-26 2:34PM EDT | 2026-01-16 | 64.10 | 64.00 | 65.85 | +5.10 | +8.64% | 9 | 2,114 | 32.91% |
| MSFT260618C00420000 | 2024-04-26 11:43AM EDT | 2026-06-18 | 75.17 | 73.60 | 75.15 | +10.17 | +15.65% | 1 | 438 | 33.47% |
| MSFT261218C00420000 | 2024-04-26 1:45PM EDT | 2026-12-18 | 84.60 | 83.55 | 85.40 | +8.03 | +10.49% | 49 | 716 | 34.07% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00420000 | 2024-04-26 3:06PM EDT | 2024-04-26 | 11.19 | 10.80 | 11.25 | -12.44 | -52.64% | 277 | 1,278 | 43.21% |
| MSFT240503P00420000 | 2024-04-26 3:03PM EDT | 2024-05-03 | 12.25 | 11.90 | 12.25 | -13.25 | -51.96% | 294 | 1,038 | 21.69% |
| MSFT240510P00420000 | 2024-04-26 1:48PM EDT | 2024-05-10 | 13.53 | 13.00 | 13.35 | -12.67 | -48.36% | 76 | 243 | 20.06% |
| MSFT240517P00420000 | 2024-04-26 2:57PM EDT | 2024-05-17 | 14.53 | 14.55 | 14.75 | -12.47 | -46.19% | 263 | 7,715 | 20.61% |
| MSFT240524P00420000 | 2024-04-26 2:42PM EDT | 2024-05-24 | 16.08 | 15.60 | 15.90 | -11.95 | -42.63% | 32 | 83 | 20.72% |
| MSFT240531P00420000 | 2024-04-26 10:53AM EDT | 2024-05-31 | 15.85 | 16.25 | 16.50 | -11.55 | -42.15% | 14 | 101 | 19.86% |
| MSFT240621P00420000 | 2024-04-26 2:49PM EDT | 2024-06-21 | 18.80 | 18.40 | 18.65 | -10.55 | -35.95% | 99 | 3,140 | 19.31% |
| MSFT240719P00420000 | 2024-04-26 1:51PM EDT | 2024-07-19 | 20.10 | 20.50 | 20.85 | -10.60 | -34.53% | 16 | 6,262 | 18.71% |
| MSFT240816P00420000 | 2024-04-26 2:49PM EDT | 2024-08-16 | 24.52 | 24.10 | 24.40 | -8.45 | -25.63% | 32 | 829 | 20.22% |
| MSFT240920P00420000 | 2024-04-26 1:18PM EDT | 2024-09-20 | 26.60 | 26.20 | 26.55 | -8.28 | -23.74% | 361 | 1,870 | 19.76% |
| MSFT241018P00420000 | 2024-04-26 9:53AM EDT | 2024-10-18 | 28.25 | 27.80 | 28.15 | -7.75 | -21.53% | 2 | 204 | 19.55% |
| MSFT241115P00420000 | 2024-04-26 1:45PM EDT | 2024-11-15 | 30.30 | 30.50 | 30.85 | -7.94 | -20.76% | 75 | 375 | 20.38% |
| MSFT241220P00420000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 39.45 | 32.20 | 32.55 | 0.00 | - | 2 | 505 | 20.12% |
| MSFT250117P00420000 | 2024-04-26 10:27AM EDT | 2025-01-17 | 32.73 | 33.35 | 33.75 | -7.72 | -19.09% | 187 | 1,952 | 19.90% |
| MSFT250321P00420000 | 2024-04-26 2:10PM EDT | 2025-03-21 | 36.75 | 36.20 | 37.15 | -6.65 | -15.32% | 2 | 488 | 20.10% |
| MSFT250620P00420000 | 2024-04-26 1:31PM EDT | 2025-06-20 | 40.05 | 40.20 | 41.05 | -2.50 | -5.88% | 30 | 444 | 20.02% |
| MSFT250919P00420000 | 2024-04-17 9:40AM EDT | 2025-09-19 | 42.20 | 43.30 | 44.00 | 0.00 | - | - | 70 | 19.68% |
| MSFT251219P00420000 | 2024-04-15 1:18PM EDT | 2025-12-19 | 45.28 | 46.50 | 46.95 | 0.00 | - | 1 | 106 | 19.55% |
| MSFT260116P00420000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 56.00 | 46.90 | 48.30 | 0.00 | - | 29 | 845 | 19.74% |
| MSFT260618P00420000 | 2024-03-26 12:42PM EDT | 2026-06-18 | 48.10 | 54.55 | 59.50 | 0.00 | - | 1 | 3 | 22.40% |
| MSFT261218P00420000 | 2024-04-26 3:00PM EDT | 2026-12-18 | 55.70 | 54.60 | 56.65 | -7.60 | -12.01% | 50 | 1,486 | 19.10% |
© 2024 Yahoo. Tutti i diritti riservati.