Italia markets close in 8 hours 8 minutes
FTSE MIB
33.795,26 +48,60 (+0,14%) 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
79,48 +0,48 (+0,61%) Bitcoin EUR
53.911,62 -452,34 (-0,83%)
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:425.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00425000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,198 | 0 | 25.00% |
| MSFT240510C00425000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 12.50% |
| MSFT240517C00425000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 6.25% |
| MSFT240524C00425000 | 2024-05-01 3:41PM EDT | 2024-05-24 | 1.75 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| MSFT240531C00425000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 6.25% |
| MSFT240607C00425000 | 2024-05-01 3:35PM EDT | 2024-06-07 | 3.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| MSFT240621C00425000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 3.84 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 3.13% |
| MSFT240719C00425000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| MSFT240816C00425000 | 2024-05-01 3:35PM EDT | 2024-08-16 | 12.10 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| MSFT240920C00425000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 13.94 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| MSFT241018C00425000 | 2024-05-01 11:32AM EDT | 2024-10-18 | 16.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT241115C00425000 | 2024-05-01 2:29PM EDT | 2024-11-15 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT241220C00425000 | 2024-05-01 3:17PM EDT | 2024-12-20 | 26.19 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| MSFT250117C00425000 | 2024-05-01 3:27PM EDT | 2025-01-17 | 28.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSFT250620C00425000 | 2024-05-01 1:40PM EDT | 2025-06-20 | 38.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219C00425000 | 2024-04-30 3:32PM EDT | 2025-12-19 | 51.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116C00425000 | 2024-05-01 2:54PM EDT | 2026-01-16 | 56.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260618C00425000 | 2024-04-25 2:08PM EDT | 2026-06-18 | 66.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MSFT261218C00425000 | 2024-05-01 2:56PM EDT | 2026-12-18 | 75.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00425000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 27.30 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 0.00% |
| MSFT240510P00425000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 27.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240517P00425000 | 2024-05-01 3:13PM EDT | 2024-05-17 | 24.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240524P00425000 | 2024-05-01 12:41PM EDT | 2024-05-24 | 32.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240531P00425000 | 2024-05-01 11:26AM EDT | 2024-05-31 | 30.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00425000 | 2024-05-01 3:13PM EDT | 2024-06-21 | 27.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240719P00425000 | 2024-05-01 11:14AM EDT | 2024-07-19 | 33.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240816P00425000 | 2024-04-30 12:34PM EDT | 2024-08-16 | 35.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240920P00425000 | 2024-04-30 3:24PM EDT | 2024-09-20 | 38.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241018P00425000 | 2024-04-26 11:51AM EDT | 2024-10-18 | 30.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT241115P00425000 | 2024-04-26 11:18AM EDT | 2024-11-15 | 33.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT241220P00425000 | 2024-05-01 3:16PM EDT | 2024-12-20 | 38.61 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT250117P00425000 | 2024-05-01 9:45AM EDT | 2025-01-17 | 44.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00425000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 46.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT251219P00425000 | 2024-04-19 10:16AM EDT | 2025-12-19 | 55.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260116P00425000 | 2024-04-26 10:15AM EDT | 2026-01-16 | 49.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT260618P00425000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 55.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218P00425000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 65.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.