Italia markets open in 4 hours 7 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.329,39 +777,23 (+2,07%) EUR/USD
1,0712 +0,0008 (+0,07%) Bitcoin EUR
62.178,79 -197,34 (-0,32%) CMC Crypto 200
1.432,46 +17,70 (+1,25%)
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:430.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00430000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 1.90 | 1.82 | 1.95 | +0.85 | +80.95% | 4,313 | 5,569 | 59.28% |
| MSFT240503C00430000 | 2024-04-23 3:55PM EDT | 2024-05-03 | 3.00 | 2.90 | 3.05 | +1.01 | +50.75% | 1,008 | 1,322 | 38.84% |
| MSFT240510C00430000 | 2024-04-23 3:35PM EDT | 2024-05-10 | 3.83 | 3.70 | 4.00 | +1.13 | +41.85% | 218 | 1,505 | 33.39% |
| MSFT240517C00430000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 4.50 | 4.45 | 4.65 | +1.06 | +30.81% | 1,789 | 10,701 | 30.07% |
| MSFT240524C00430000 | 2024-04-23 3:33PM EDT | 2024-05-24 | 5.50 | 5.35 | 5.60 | +1.23 | +28.81% | 52 | 298 | 28.89% |
| MSFT240531C00430000 | 2024-04-23 3:48PM EDT | 2024-05-31 | 6.20 | 5.95 | 6.25 | +1.30 | +26.53% | 120 | 352 | 27.56% |
| MSFT240621C00430000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 8.61 | 8.55 | 8.80 | +1.51 | +21.27% | 1,393 | 6,477 | 26.54% |
| MSFT240719C00430000 | 2024-04-23 2:56PM EDT | 2024-07-19 | 11.55 | 10.30 | 13.25 | +1.48 | +14.70% | 102 | 2,082 | 27.88% |
| MSFT240816C00430000 | 2024-04-23 3:49PM EDT | 2024-08-16 | 15.88 | 15.65 | 17.55 | +1.73 | +12.23% | 211 | 1,240 | 29.16% |
| MSFT240920C00430000 | 2024-04-23 3:48PM EDT | 2024-09-20 | 19.20 | 18.90 | 19.35 | +1.88 | +10.85% | 39 | 1,265 | 27.30% |
| MSFT241018C00430000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 21.70 | 21.65 | 22.10 | +2.20 | +11.28% | 7 | 410 | 27.53% |
| MSFT241115C00430000 | 2024-04-23 10:25AM EDT | 2024-11-15 | 25.60 | 25.85 | 26.30 | +1.68 | +7.02% | 1 | 227 | 29.07% |
| MSFT241220C00430000 | 2024-04-23 2:29PM EDT | 2024-12-20 | 29.00 | 27.00 | 29.15 | +3.56 | +13.99% | 51 | 1,832 | 29.05% |
| MSFT250117C00430000 | 2024-04-23 3:44PM EDT | 2025-01-17 | 31.20 | 30.95 | 31.55 | +2.14 | +7.36% | 9 | 2,415 | 29.23% |
| MSFT250321C00430000 | 2024-04-22 3:04PM EDT | 2025-03-21 | 36.18 | 35.70 | 39.50 | +1.37 | +3.94% | 5 | 210 | 31.44% |
| MSFT250620C00430000 | 2024-04-23 3:04PM EDT | 2025-06-20 | 44.40 | 43.90 | 45.95 | +1.90 | +4.47% | 106 | 1,311 | 31.54% |
| MSFT250919C00430000 | 2024-04-22 3:35PM EDT | 2025-09-19 | 48.00 | 49.60 | 52.00 | 0.00 | - | 2 | 7 | 31.75% |
| MSFT251219C00430000 | 2024-04-22 3:37PM EDT | 2025-12-19 | 54.60 | 57.60 | 60.50 | 0.00 | - | 2 | 484 | 33.33% |
| MSFT260116C00430000 | 2024-04-23 1:38PM EDT | 2026-01-16 | 59.85 | 59.00 | 61.10 | +3.10 | +5.46% | 2 | 3,141 | 32.87% |
| MSFT260618C00430000 | 2024-04-22 11:41AM EDT | 2026-06-18 | 65.00 | 67.10 | 70.20 | 0.00 | - | 1 | 28 | 33.33% |
| MSFT261218C00430000 | 2024-04-23 11:38AM EDT | 2026-12-18 | 78.53 | 77.85 | 81.00 | +3.93 | +5.27% | 18 | 513 | 34.14% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00430000 | 2024-04-23 3:50PM EDT | 2024-04-26 | 24.10 | 23.70 | 25.05 | -4.98 | -17.13% | 11 | 591 | 59.94% |
| MSFT240503P00430000 | 2024-04-22 1:07PM EDT | 2024-05-03 | 26.10 | 24.55 | 25.70 | -5.92 | -18.49% | 9 | 228 | 39.97% |
| MSFT240510P00430000 | 2024-04-23 12:09PM EDT | 2024-05-10 | 25.55 | 24.75 | 26.00 | -7.89 | -23.59% | 12 | 83 | 31.80% |
| MSFT240517P00430000 | 2024-04-23 1:22PM EDT | 2024-05-17 | 26.30 | 25.80 | 27.00 | -7.60 | -22.42% | 3 | 3,154 | 29.83% |
| MSFT240524P00430000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 26.74 | 25.35 | 27.35 | -7.33 | -21.51% | 1 | 24 | 27.17% |
| MSFT240531P00430000 | 2024-04-23 9:43AM EDT | 2024-05-31 | 29.39 | 26.70 | 27.80 | +6.68 | +29.41% | 3 | 8 | 25.58% |
| MSFT240621P00430000 | 2024-04-23 12:44PM EDT | 2024-06-21 | 28.70 | 28.40 | 30.10 | -4.26 | -12.92% | 61 | 5,724 | 24.62% |
| MSFT240719P00430000 | 2024-04-23 3:29PM EDT | 2024-07-19 | 30.56 | 29.80 | 30.80 | -8.17 | -21.09% | 9 | 2,880 | 21.26% |
| MSFT240816P00430000 | 2024-04-19 11:18AM EDT | 2024-08-16 | 37.45 | 32.50 | 33.50 | 0.00 | - | 10 | 519 | 21.73% |
| MSFT240920P00430000 | 2024-04-23 10:41AM EDT | 2024-09-20 | 34.50 | 33.25 | 35.00 | -7.10 | -17.07% | 1 | 1,430 | 20.56% |
| MSFT241018P00430000 | 2024-04-23 10:41AM EDT | 2024-10-18 | 35.80 | 35.60 | 36.35 | -7.95 | -18.17% | 1 | 109 | 20.13% |
| MSFT241115P00430000 | 2024-04-22 1:29PM EDT | 2024-11-15 | 43.36 | 37.85 | 38.80 | 0.00 | - | 1 | 251 | 20.81% |
| MSFT241220P00430000 | 2024-04-22 2:39PM EDT | 2024-12-20 | 42.86 | 39.25 | 40.20 | 0.00 | - | 6 | 1,739 | 20.33% |
| MSFT250117P00430000 | 2024-04-23 10:18AM EDT | 2025-01-17 | 41.40 | 40.35 | 41.25 | -4.90 | -10.58% | 300 | 801 | 20.02% |
| MSFT250321P00430000 | 2024-04-23 3:34PM EDT | 2025-03-21 | 44.10 | 42.55 | 44.55 | -5.17 | -10.49% | 1 | 1,370 | 20.20% |
| MSFT250620P00430000 | 2024-04-18 3:45PM EDT | 2025-06-20 | 50.20 | 45.30 | 48.45 | 0.00 | - | 39 | 113 | 20.15% |
| MSFT250919P00430000 | 2024-04-19 12:32PM EDT | 2025-09-19 | 56.70 | 49.25 | 52.30 | 0.00 | - | 15 | 9 | 20.29% |
| MSFT251219P00430000 | 2024-04-17 11:12AM EDT | 2025-12-19 | 51.25 | 53.25 | 56.00 | 0.00 | - | 2 | 69 | 20.48% |
| MSFT260116P00430000 | 2024-04-02 10:47AM EDT | 2026-01-16 | 49.02 | 54.00 | 56.10 | 0.00 | - | 50 | 260 | 20.07% |
| MSFT260618P00430000 | 2024-03-08 3:34PM EDT | 2026-06-18 | 59.60 | 50.40 | 52.50 | 0.00 | - | 2 | 2 | 16.50% |
| MSFT261218P00430000 | 2024-04-18 12:49PM EDT | 2026-12-18 | 63.20 | 61.25 | 63.90 | 0.00 | - | 1 | 78 | 19.18% |
© 2024 Yahoo. Tutti i diritti riservati.