Italia markets close in 3 hours 35 minutes
FTSE MIB
33.791,31 +44,65 (+0,13%) 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
79,76 +0,76 (+0,96%) Bitcoin EUR
54.695,79 +742,27 (+1,38%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:460.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00460000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 2,629 | 50.00% |
| MSFT240510C00460000 | 2024-05-01 10:34AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,458 | 25.00% |
| MSFT240517C00460000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 184 | 6,099 | 12.50% |
| MSFT240524C00460000 | 2024-05-01 2:23PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 12.50% |
| MSFT240531C00460000 | 2024-05-01 2:44PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 459 | 12.50% |
| MSFT240607C00460000 | 2024-04-30 2:20PM EDT | 2024-06-07 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 12.50% |
| MSFT240621C00460000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 395 | 9,460 | 6.25% |
| MSFT240719C00460000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 124 | 16,017 | 6.25% |
| MSFT240816C00460000 | 2024-05-01 3:45PM EDT | 2024-08-16 | 3.66 | 0.00 | 0.00 | 0.00 | - | 50 | 1,879 | 6.25% |
| MSFT240920C00460000 | 2024-05-01 2:54PM EDT | 2024-09-20 | 6.14 | 0.00 | 0.00 | 0.00 | - | 120 | 1,974 | 6.25% |
| MSFT241018C00460000 | 2024-05-01 3:04PM EDT | 2024-10-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 23 | 7,446 | 6.25% |
| MSFT241115C00460000 | 2024-05-01 3:41PM EDT | 2024-11-15 | 10.80 | 0.00 | 0.00 | 0.00 | - | 21 | 269 | 3.13% |
| MSFT241220C00460000 | 2024-05-01 3:21PM EDT | 2024-12-20 | 13.58 | 0.00 | 0.00 | 0.00 | - | 67 | 2,610 | 3.13% |
| MSFT250117C00460000 | 2024-05-01 10:50AM EDT | 2025-01-17 | 13.72 | 0.00 | 0.00 | 0.00 | - | 13 | 2,118 | 3.13% |
| MSFT250321C00460000 | 2024-05-01 2:42PM EDT | 2025-03-21 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2,191 | 3.13% |
| MSFT250620C00460000 | 2024-05-01 3:31PM EDT | 2025-06-20 | 27.30 | 0.00 | 0.00 | 0.00 | - | 35 | 942 | 3.13% |
| MSFT250919C00460000 | 2024-04-29 11:56AM EDT | 2025-09-19 | 34.87 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| MSFT251219C00460000 | 2024-05-01 10:10AM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 708 | 3.13% |
| MSFT260116C00460000 | 2024-05-01 10:44AM EDT | 2026-01-16 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 3.13% |
| MSFT260618C00460000 | 2024-05-01 2:29PM EDT | 2026-06-18 | 49.25 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 1.56% |
| MSFT261218C00460000 | 2024-05-01 11:02AM EDT | 2026-12-18 | 58.25 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 1.56% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00460000 | 2024-04-30 2:47PM EDT | 2024-05-03 | 66.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSFT240510P00460000 | 2024-04-29 10:46AM EDT | 2024-05-10 | 58.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00460000 | 2024-04-29 2:48PM EDT | 2024-05-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| MSFT240524P00460000 | 2024-04-26 12:26PM EDT | 2024-05-24 | 51.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00460000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 62.32 | 0.00 | 0.00 | 0.00 | - | 290 | 26 | 0.00% |
| MSFT240719P00460000 | 2024-04-26 10:48AM EDT | 2024-07-19 | 51.24 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| MSFT240816P00460000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 69.50 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 0.00% |
| MSFT240920P00460000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 53.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| MSFT241018P00460000 | 2024-04-25 11:28AM EDT | 2024-10-18 | 70.05 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 0.00% |
| MSFT241115P00460000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 67.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT241220P00460000 | 2024-03-26 2:32PM EDT | 2024-12-20 | 50.20 | 64.60 | 68.40 | 0.00 | - | 5 | 17 | 16.40% |
| MSFT250117P00460000 | 2024-04-29 3:00PM EDT | 2025-01-17 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| MSFT250321P00460000 | 2024-04-26 11:45AM EDT | 2025-03-21 | 60.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250620P00460000 | 2024-04-17 10:29AM EDT | 2025-06-20 | 61.61 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 0.00% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 2025-12-19 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 15.51% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 68.19 | 0.00 | 0.00 | 0.00 | - | 12 | 102 | 0.00% |
| MSFT261218P00460000 | 2024-04-25 1:35PM EDT | 2026-12-18 | 84.34 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.