Italia markets close in 1 hour 54 minutes
FTSE MIB
33.821,10 +74,44 (+0,22%) Dow Jones
38.041,51 +138,22 (+0,36%) Nasdaq
15.721,55 +116,07 (+0,74%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,05 +0,05 (+0,06%) Bitcoin EUR
54.715,54 +1.101,91 (+2,06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:36AM EDT. Mercato aperto.
Prezzo d'esercizio:440.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00440000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 554 | 5,594 | 25.00% |
| MSFT240510C00440000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 162 | 820 | 12.50% |
| MSFT240517C00440000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 568 | 9,431 | 12.50% |
| MSFT240524C00440000 | 2024-05-01 3:44PM EDT | 2024-05-24 | 0.58 | 0.00 | 0.00 | 0.00 | - | 94 | 491 | 6.25% |
| MSFT240531C00440000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 0.81 | 0.00 | 0.00 | 0.00 | - | 56 | 439 | 6.25% |
| MSFT240607C00440000 | 2024-05-01 3:12PM EDT | 2024-06-07 | 1.29 | 0.00 | 0.00 | 0.00 | - | 59 | 260 | 6.25% |
| MSFT240621C00440000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 528 | 9,049 | 6.25% |
| MSFT240719C00440000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 616 | 4,801 | 6.25% |
| MSFT240816C00440000 | 2024-05-01 3:58PM EDT | 2024-08-16 | 6.82 | 0.00 | 0.00 | 0.00 | - | 181 | 3,319 | 3.13% |
| MSFT240920C00440000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 53 | 2,262 | 3.13% |
| MSFT241018C00440000 | 2024-05-01 3:17PM EDT | 2024-10-18 | 13.54 | 0.00 | 0.00 | 0.00 | - | 28 | 233 | 3.13% |
| MSFT241115C00440000 | 2024-05-01 2:39PM EDT | 2024-11-15 | 16.50 | 0.00 | 0.00 | 0.00 | - | 9 | 290 | 3.13% |
| MSFT241220C00440000 | 2024-05-01 2:47PM EDT | 2024-12-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 33 | 2,731 | 3.13% |
| MSFT250117C00440000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 21.50 | 0.00 | 0.00 | 0.00 | - | 36 | 2,430 | 3.13% |
| MSFT250321C00440000 | 2024-05-01 2:21PM EDT | 2025-03-21 | 25.75 | 0.00 | 0.00 | 0.00 | - | 18 | 494 | 3.13% |
| MSFT250620C00440000 | 2024-05-01 3:16PM EDT | 2025-06-20 | 35.50 | 0.00 | 0.00 | 0.00 | - | 61 | 884 | 1.56% |
| MSFT250919C00440000 | 2024-05-01 9:38AM EDT | 2025-09-19 | 38.65 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 1.56% |
| MSFT251219C00440000 | 2024-04-30 3:57PM EDT | 2025-12-19 | 44.23 | 0.00 | 0.00 | 0.00 | - | 2 | 936 | 1.56% |
| MSFT260116C00440000 | 2024-05-01 3:12PM EDT | 2026-01-16 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 740 | 1.56% |
| MSFT260618C00440000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 65.60 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 1.56% |
| MSFT261218C00440000 | 2024-05-01 1:32PM EDT | 2026-12-18 | 66.17 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 1.56% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00440000 | 2024-04-29 2:46PM EDT | 2024-05-03 | 39.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240510P00440000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 38.15 | 0.00 | 0.00 | 0.00 | - | 57 | 1 | 0.00% |
| MSFT240517P00440000 | 2024-05-01 9:36AM EDT | 2024-05-17 | 48.78 | 0.00 | 0.00 | 0.00 | - | 6 | 1,199 | 0.00% |
| MSFT240524P00440000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240531P00440000 | 2024-04-29 10:37AM EDT | 2024-05-31 | 38.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| MSFT240621P00440000 | 2024-04-30 10:15AM EDT | 2024-06-21 | 41.45 | 0.00 | 0.00 | 0.00 | - | 6 | 250 | 0.00% |
| MSFT240719P00440000 | 2024-05-01 9:34AM EDT | 2024-07-19 | 50.20 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 0.00% |
| MSFT240816P00440000 | 2024-04-29 10:38AM EDT | 2024-08-16 | 41.90 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 0.00% |
| MSFT240920P00440000 | 2024-05-01 12:01PM EDT | 2024-09-20 | 50.38 | 0.00 | 0.00 | 0.00 | - | 5 | 1,026 | 0.00% |
| MSFT241018P00440000 | 2024-05-01 12:01PM EDT | 2024-10-18 | 51.20 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 0.00% |
| MSFT241115P00440000 | 2024-04-24 12:42PM EDT | 2024-11-15 | 44.80 | 0.00 | 0.00 | 0.00 | - | 121 | 122 | 0.00% |
| MSFT241220P00440000 | 2024-04-23 1:08PM EDT | 2024-12-20 | 46.05 | 0.00 | 0.00 | 0.00 | - | 5 | 732 | 0.00% |
| MSFT250117P00440000 | 2024-04-24 2:07PM EDT | 2025-01-17 | 45.92 | 0.00 | 0.00 | 0.00 | - | 10 | 663 | 0.00% |
| MSFT250321P00440000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 51.85 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| MSFT250620P00440000 | 2024-04-26 10:59AM EDT | 2025-06-20 | 50.53 | 0.00 | 0.00 | 0.00 | - | 6 | 215 | 0.00% |
| MSFT251219P00440000 | 2024-04-26 3:10PM EDT | 2025-12-19 | 57.05 | 0.00 | 0.00 | 0.00 | - | 7 | 90 | 0.00% |
| MSFT260116P00440000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 0.00% |
| MSFT260618P00440000 | 2024-04-26 10:35AM EDT | 2026-06-18 | 61.50 | 0.00 | 0.00 | 0.00 | - | 100 | 90 | 0.00% |
| MSFT261218P00440000 | 2024-04-22 12:20PM EDT | 2026-12-18 | 71.66 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.