Italia markets close in 5 hours 45 minutes
FTSE MIB
33.759,36 +12,70 (+0,04%) 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
79,60 +0,60 (+0,76%) Bitcoin EUR
53.943,32 +397,05 (+0,74%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:445.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00445000 | 2024-05-01 3:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| MSFT240510C00445000 | 2024-05-01 2:57PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT240517C00445000 | 2024-05-01 3:32PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 12.50% |
| MSFT240524C00445000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| MSFT240531C00445000 | 2024-05-01 3:46PM EDT | 2024-05-31 | 0.58 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MSFT240607C00445000 | 2024-05-01 3:13PM EDT | 2024-06-07 | 0.92 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT240621C00445000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| MSFT240719C00445000 | 2024-05-01 3:40PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| MSFT240816C00445000 | 2024-05-01 3:49PM EDT | 2024-08-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| MSFT240920C00445000 | 2024-05-01 2:42PM EDT | 2024-09-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT241018C00445000 | 2024-05-01 3:55PM EDT | 2024-10-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT241115C00445000 | 2024-05-01 2:40PM EDT | 2024-11-15 | 14.86 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| MSFT241220C00445000 | 2024-05-01 3:37PM EDT | 2024-12-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117C00445000 | 2024-05-01 2:00PM EDT | 2025-01-17 | 18.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT250620C00445000 | 2024-04-25 11:55AM EDT | 2025-06-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT251219C00445000 | 2024-04-18 10:16AM EDT | 2025-12-19 | 53.10 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| MSFT260116C00445000 | 2024-04-18 11:52AM EDT | 2026-01-16 | 56.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260618C00445000 | 2024-02-13 11:08AM EDT | 2026-06-18 | 61.50 | 71.65 | 75.05 | 0.00 | - | 2 | 5 | 40.71% |
| MSFT261218C00445000 | 2024-04-30 12:57PM EDT | 2026-12-18 | 63.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00445000 | 2024-04-29 2:48PM EDT | 2024-05-03 | 44.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240510P00445000 | 2024-05-01 9:35AM EDT | 2024-05-10 | 53.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00445000 | 2024-04-30 2:00PM EDT | 2024-05-17 | 49.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240524P00445000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 38.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 2024-05-31 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00445000 | 2024-04-30 11:54AM EDT | 2024-06-21 | 48.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719P00445000 | 2024-04-17 1:23PM EDT | 2024-07-19 | 38.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240816P00445000 | 2024-04-26 10:46AM EDT | 2024-08-16 | 41.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00445000 | 2024-04-25 1:29PM EDT | 2024-09-20 | 54.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MSFT241018P00445000 | 2024-04-08 1:43PM EDT | 2024-10-18 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 2024-11-15 | 59.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 2024-12-20 | 41.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 2025-01-17 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00445000 | 2024-04-30 3:10PM EDT | 2025-06-20 | 62.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 2025-12-19 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 8.72% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 62.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| MSFT260618P00445000 | 2024-04-24 3:26PM EDT | 2026-06-18 | 65.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 14.84% |
© 2024 Yahoo. Tutti i diritti riservati.