Italia markets close in 3 hours 44 minutes
FTSE MIB
33.796,85 +50,19 (+0,15%) 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
54.684,07 +882,51 (+1,64%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:450.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00450000 | 2024-05-01 3:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 3,121 | 50.00% |
| MSFT240510C00450000 | 2024-05-01 3:09PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 630 | 1,289 | 12.50% |
| MSFT240517C00450000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 735 | 9,692 | 12.50% |
| MSFT240524C00450000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 62 | 362 | 12.50% |
| MSFT240531C00450000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 65 | 559 | 12.50% |
| MSFT240607C00450000 | 2024-05-01 3:45PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 84 | 305 | 6.25% |
| MSFT240621C00450000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 513 | 10,829 | 6.25% |
| MSFT240719C00450000 | 2024-05-01 3:35PM EDT | 2024-07-19 | 2.57 | 0.00 | 0.00 | 0.00 | - | 171 | 3,563 | 6.25% |
| MSFT240816C00450000 | 2024-05-01 3:58PM EDT | 2024-08-16 | 4.87 | 0.00 | 0.00 | 0.00 | - | 139 | 2,578 | 6.25% |
| MSFT240920C00450000 | 2024-05-01 3:49PM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 86 | 2,710 | 3.13% |
| MSFT241018C00450000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 9.45 | 0.00 | 0.00 | 0.00 | - | 66 | 477 | 3.13% |
| MSFT241115C00450000 | 2024-05-01 10:10AM EDT | 2024-11-15 | 11.75 | 0.00 | 0.00 | 0.00 | - | 15 | 419 | 3.13% |
| MSFT241220C00450000 | 2024-05-01 3:54PM EDT | 2024-12-20 | 15.17 | 0.00 | 0.00 | 0.00 | - | 64 | 2,311 | 3.13% |
| MSFT250117C00450000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 129 | 6,803 | 3.13% |
| MSFT250321C00450000 | 2024-05-01 12:57PM EDT | 2025-03-21 | 21.80 | 0.00 | 0.00 | 0.00 | - | 17 | 829 | 3.13% |
| MSFT250620C00450000 | 2024-05-01 3:16PM EDT | 2025-06-20 | 31.40 | 0.00 | 0.00 | 0.00 | - | 32 | 1,068 | 3.13% |
| MSFT250919C00450000 | 2024-05-01 12:55PM EDT | 2025-09-19 | 34.97 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 3.13% |
| MSFT251219C00450000 | 2024-05-01 3:22PM EDT | 2025-12-19 | 43.91 | 0.00 | 0.00 | 0.00 | - | 2 | 1,684 | 1.56% |
| MSFT260116C00450000 | 2024-05-01 3:00PM EDT | 2026-01-16 | 46.00 | 0.00 | 0.00 | 0.00 | - | 15 | 1,711 | 1.56% |
| MSFT260618C00450000 | 2024-05-01 12:12PM EDT | 2026-06-18 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 1.56% |
| MSFT261218C00450000 | 2024-05-01 3:38PM EDT | 2026-12-18 | 64.20 | 0.00 | 0.00 | 0.00 | - | 3 | 493 | 1.56% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00450000 | 2024-05-01 9:54AM EDT | 2024-05-03 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 2024-05-10 | 50.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240517P00450000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 52.49 | 0.00 | 0.00 | 0.00 | - | 1,320 | 107 | 0.00% |
| MSFT240524P00450000 | 2024-04-16 11:17AM EDT | 2024-05-24 | 36.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240531P00450000 | 2024-04-17 3:44PM EDT | 2024-05-31 | 39.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240621P00450000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 52.80 | 0.00 | 0.00 | 0.00 | - | 5 | 166 | 0.00% |
| MSFT240719P00450000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 49.59 | 0.00 | 0.00 | 0.00 | - | 36 | 163 | 0.00% |
| MSFT240816P00450000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 50.45 | 0.00 | 0.00 | 0.00 | - | 2 | 565 | 0.00% |
| MSFT240920P00450000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 52.37 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 0.00% |
| MSFT241018P00450000 | 2024-04-25 2:23PM EDT | 2024-10-18 | 56.50 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 0.00% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 2024-11-15 | 47.45 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| MSFT241220P00450000 | 2024-04-30 10:33AM EDT | 2024-12-20 | 56.88 | 0.00 | 0.00 | 0.00 | - | 1 | 708 | 0.00% |
| MSFT250117P00450000 | 2024-04-30 1:54PM EDT | 2025-01-17 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 0.00% |
| MSFT250321P00450000 | 2024-05-01 12:44PM EDT | 2025-03-21 | 62.91 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| MSFT250620P00450000 | 2024-04-17 10:27AM EDT | 2025-06-20 | 55.43 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 0.00% |
| MSFT251219P00450000 | 2024-04-26 10:13AM EDT | 2025-12-19 | 62.02 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| MSFT260116P00450000 | 2024-04-15 12:48PM EDT | 2026-01-16 | 59.25 | 0.00 | 0.00 | 0.00 | - | 36 | 104 | 0.00% |
| MSFT260618P00450000 | 2024-04-29 10:52AM EDT | 2026-06-18 | 70.55 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| MSFT261218P00450000 | 2024-05-01 9:32AM EDT | 2026-12-18 | 80.04 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.