Italia markets close in 4 hours 5 minutes
FTSE MIB
33.829,11 +82,45 (+0,24%) 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
79,37 +0,37 (+0,47%) Bitcoin EUR
54.549,61 +748,30 (+1,39%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:435.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00435000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 198 | 4,286 | 25.00% |
| MSFT240510C00435000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 375 | 869 | 12.50% |
| MSFT240517C00435000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 488 | 17,604 | 12.50% |
| MSFT240524C00435000 | 2024-05-01 3:29PM EDT | 2024-05-24 | 0.94 | 0.00 | 0.00 | 0.00 | - | 96 | 457 | 6.25% |
| MSFT240531C00435000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 66 | 1,769 | 6.25% |
| MSFT240607C00435000 | 2024-05-01 3:13PM EDT | 2024-06-07 | 1.81 | 0.00 | 0.00 | 0.00 | - | 30 | 394 | 6.25% |
| MSFT240621C00435000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 240 | 12,082 | 6.25% |
| MSFT240719C00435000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 86 | 2,964 | 3.13% |
| MSFT240816C00435000 | 2024-05-01 3:35PM EDT | 2024-08-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 80 | 1,287 | 3.13% |
| MSFT240920C00435000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 58 | 1,448 | 3.13% |
| MSFT241018C00435000 | 2024-05-01 2:02PM EDT | 2024-10-18 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 3.13% |
| MSFT241115C00435000 | 2024-05-01 3:19PM EDT | 2024-11-15 | 19.35 | 0.00 | 0.00 | 0.00 | - | 92 | 183 | 3.13% |
| MSFT241220C00435000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 21.15 | 0.00 | 0.00 | 0.00 | - | 13 | 549 | 3.13% |
| MSFT250117C00435000 | 2024-05-01 3:49PM EDT | 2025-01-17 | 22.95 | 0.00 | 0.00 | 0.00 | - | 30 | 6,682 | 3.13% |
| MSFT250620C00435000 | 2024-05-01 1:28PM EDT | 2025-06-20 | 34.52 | 0.00 | 0.00 | 0.00 | - | 11 | 994 | 1.56% |
| MSFT251219C00435000 | 2024-05-01 10:22AM EDT | 2025-12-19 | 46.85 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 1.56% |
| MSFT260116C00435000 | 2024-04-30 11:05AM EDT | 2026-01-16 | 51.00 | 0.00 | 0.00 | 0.00 | - | 8 | 278 | 1.56% |
| MSFT260618C00435000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 56.12 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| MSFT261218C00435000 | 2024-05-01 11:15AM EDT | 2026-12-18 | 68.20 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 1.56% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00435000 | 2024-04-30 2:46PM EDT | 2024-05-03 | 41.25 | 0.00 | 0.00 | 0.00 | - | 14 | 4 | 0.00% |
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 34.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240517P00435000 | 2024-05-01 1:23PM EDT | 2024-05-17 | 40.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4,502 | 0.00% |
| MSFT240524P00435000 | 2024-04-30 9:32AM EDT | 2024-05-24 | 35.18 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| MSFT240531P00435000 | 2024-04-23 10:52AM EDT | 2024-05-31 | 31.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT240621P00435000 | 2024-04-30 10:35AM EDT | 2024-06-21 | 37.20 | 0.00 | 0.00 | 0.00 | - | 11 | 481 | 0.00% |
| MSFT240719P00435000 | 2024-04-25 2:29PM EDT | 2024-07-19 | 42.00 | 0.00 | 0.00 | 0.00 | - | 11 | 283 | 0.00% |
| MSFT240816P00435000 | 2024-04-30 10:53AM EDT | 2024-08-16 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 0.00% |
| MSFT240920P00435000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 42.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,031 | 0.00% |
| MSFT241018P00435000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 46.70 | 0.00 | 0.00 | 0.00 | - | 36 | 117 | 0.00% |
| MSFT241115P00435000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 39.50 | 0.00 | 0.00 | 0.00 | - | 17 | 161 | 0.00% |
| MSFT241220P00435000 | 2024-05-01 9:32AM EDT | 2024-12-20 | 51.90 | 0.00 | 0.00 | 0.00 | - | 20 | 211 | 0.00% |
| MSFT250117P00435000 | 2024-04-17 9:42AM EDT | 2025-01-17 | 39.05 | 0.00 | 0.00 | 0.00 | - | 37 | 379 | 0.00% |
| MSFT250620P00435000 | 2024-04-25 1:20PM EDT | 2025-06-20 | 56.65 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| MSFT251219P00435000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 66.55 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| MSFT260618P00435000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 59.65 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 0.00% |
| MSFT261218P00435000 | 2024-03-28 12:15PM EDT | 2026-12-18 | 59.50 | 62.30 | 66.50 | 0.00 | - | 1 | 25 | 16.31% |
© 2024 Yahoo. Tutti i diritti riservati.