Italia markets open in 3 hours 54 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.648,35 -2.280,16 (-4,08%) CMC Crypto 200
1.260,09 -78,98 (-5,90%)
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:455.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00455000 | 2024-05-01 3:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 747 | 60.94% |
| MSFT240510C00455000 | 2024-05-01 9:42AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.07 | 0.00 | - | 12 | 233 | 37.70% |
| MSFT240517C00455000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.12 | -0.01 | -10.00% | 41 | 3,735 | 30.27% |
| MSFT240524C00455000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 0.21 | 0.12 | 0.25 | +0.03 | +16.67% | 26 | 247 | 28.13% |
| MSFT240531C00455000 | 2024-05-01 2:55PM EDT | 2024-05-31 | 0.33 | 0.17 | 0.35 | +0.08 | +32.00% | 21 | 91 | 26.00% |
| MSFT240607C00455000 | 2024-05-01 2:39PM EDT | 2024-06-07 | 0.45 | 0.09 | 0.81 | -0.52 | -53.61% | 8 | 19 | 27.37% |
| MSFT240621C00455000 | 2024-05-01 2:40PM EDT | 2024-06-21 | 0.89 | 0.71 | 0.85 | +0.20 | +28.99% | 51 | 2,547 | 23.55% |
| MSFT240719C00455000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 2.00 | 1.70 | 1.89 | +0.33 | +19.76% | 20 | 1,010 | 22.77% |
| MSFT240920C00455000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 6.15 | 6.00 | 6.25 | +0.55 | +9.82% | 36 | 1,397 | 24.59% |
| MSFT241018C00455000 | 2024-05-01 10:23AM EDT | 2024-10-18 | 9.30 | 7.90 | 8.20 | +1.50 | +19.23% | 8 | 178 | 24.96% |
| MSFT241115C00455000 | 2024-04-30 3:48PM EDT | 2024-11-15 | 10.55 | 11.00 | 11.75 | -0.63 | -5.64% | 9 | 221 | 26.97% |
| MSFT241220C00455000 | 2024-04-30 1:17PM EDT | 2024-12-20 | 14.08 | 12.65 | 13.85 | 0.00 | - | 5 | 328 | 26.84% |
| MSFT250117C00455000 | 2024-05-01 3:43PM EDT | 2025-01-17 | 16.02 | 15.00 | 15.80 | +1.55 | +10.71% | 295 | 1,025 | 27.04% |
| MSFT250620C00455000 | 2024-05-01 3:43PM EDT | 2025-06-20 | 28.02 | 26.80 | 27.95 | +2.20 | +8.52% | 156 | 485 | 29.26% |
| MSFT251219C00455000 | 2024-04-29 3:01PM EDT | 2025-12-19 | 42.50 | 38.15 | 41.25 | 0.00 | - | 1 | 634 | 31.17% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 2026-01-16 | 44.48 | 40.55 | 41.80 | 0.00 | - | 1 | 309 | 30.73% |
| MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 55.45 | 48.90 | 52.00 | 0.00 | - | 16 | 10 | 32.00% |
| MSFT261218C00455000 | 2024-04-29 2:44PM EDT | 2026-12-18 | 63.10 | 58.50 | 61.70 | 0.00 | - | 1 | 85 | 32.59% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00455000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 47.10 | 58.50 | 61.15 | 0.00 | - | 2 | 0 | 125.44% |
| MSFT240510P00455000 | 2024-04-16 11:25AM EDT | 2024-05-10 | 39.46 | 57.95 | 61.15 | 0.00 | - | 20 | 0 | 59.16% |
| MSFT240517P00455000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 57.42 | 58.60 | 61.15 | -3.83 | -6.25% | 2,470 | 210 | 44.37% |
| MSFT240621P00455000 | 2024-04-29 2:12PM EDT | 2024-06-21 | 53.35 | 59.25 | 60.70 | 0.00 | - | 2 | 1 | 22.28% |
| MSFT240719P00455000 | 2024-04-26 10:30AM EDT | 2024-07-19 | 46.80 | 59.10 | 61.85 | 0.00 | - | 1 | 100 | 22.49% |
| MSFT240920P00455000 | 2024-04-25 2:23PM EDT | 2024-09-20 | 59.75 | 60.50 | 61.80 | 0.00 | - | 72 | 210 | 16.67% |
| MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 2024-10-18 | 59.19 | 41.35 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115P00455000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 59.74 | 62.00 | 63.55 | 0.00 | - | 1 | 5 | 17.14% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 2024-12-20 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 0.00% |
| MSFT250117P00455000 | 2024-04-30 12:15PM EDT | 2025-01-17 | 62.57 | 63.30 | 65.10 | 0.00 | - | 5 | 270 | 16.83% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 58.35 | 68.00 | 70.70 | 0.00 | - | 208 | 321 | 17.86% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 64.45 | 72.35 | 74.40 | 0.00 | - | 30 | 781 | 17.09% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 2026-01-16 | 59.40 | 73.10 | 74.90 | 0.00 | - | 49 | 51 | 16.98% |
© 2024 Yahoo. Tutti i diritti riservati.