Italia markets open in 4 hours 16 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.276,54 +2,49 (+0,01%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
53.358,59 -2.468,59 (-4,42%) CMC Crypto 200
1.255,08 -83,98 (-6,27%)
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:465.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00465000 | 2024-05-01 9:41AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,590 | 70.31% |
| MSFT240510C00465000 | 2024-05-01 3:06PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 237 | 38.87% |
| MSFT240517C00465000 | 2024-05-01 2:42PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.10 | +0.01 | +16.67% | 2 | 3,959 | 33.45% |
| MSFT240524C00465000 | 2024-05-01 12:20PM EDT | 2024-05-24 | 0.10 | 0.04 | 0.15 | -0.02 | -16.67% | 4 | 100 | 29.44% |
| MSFT240531C00465000 | 2024-05-01 1:56PM EDT | 2024-05-31 | 0.11 | 0.06 | 0.23 | -0.09 | -45.00% | 3 | 49 | 27.39% |
| MSFT240607C00465000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.38 | 0.00 | 0.56 | 0.00 | - | 1 | 6 | 28.54% |
| MSFT240621C00465000 | 2024-05-01 3:17PM EDT | 2024-06-21 | 0.56 | 0.39 | 0.54 | +0.10 | +21.74% | 45 | 1,791 | 24.15% |
| MSFT240719C00465000 | 2024-05-01 1:23PM EDT | 2024-07-19 | 1.11 | 0.78 | 1.16 | +0.01 | +0.91% | 77 | 1,345 | 22.57% |
| MSFT240920C00465000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 5.30 | 4.35 | 4.70 | +0.80 | +17.78% | 31 | 545 | 24.38% |
| MSFT241018C00465000 | 2024-05-01 1:35PM EDT | 2024-10-18 | 6.65 | 6.05 | 6.45 | +0.40 | +6.40% | 33 | 168 | 24.81% |
| MSFT241115C00465000 | 2024-05-01 2:54PM EDT | 2024-11-15 | 10.20 | 8.90 | 9.30 | +1.05 | +11.48% | 46 | 988 | 26.39% |
| MSFT250117C00465000 | 2024-05-01 12:04PM EDT | 2025-01-17 | 12.17 | 12.35 | 13.10 | -0.73 | -5.66% | 7 | 759 | 26.57% |
| MSFT250620C00465000 | 2024-04-30 11:11AM EDT | 2025-06-20 | 25.00 | 23.65 | 24.65 | 0.00 | - | 23 | 238 | 28.82% |
| MSFT251219C00465000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 37.94 | 35.55 | 36.30 | +3.74 | +10.94% | 1 | 451 | 30.08% |
| MSFT260116C00465000 | 2024-05-01 2:57PM EDT | 2026-01-16 | 39.77 | 37.00 | 38.95 | +2.10 | +5.57% | 4 | 187 | 30.71% |
| MSFT260618C00465000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 54.85 | 45.70 | 48.55 | 0.00 | - | 5 | 22 | 31.75% |
| MSFT261218C00465000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 55.83 | 55.15 | 58.05 | 0.00 | - | 1 | 134 | 32.30% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00465000 | 2024-04-15 9:38AM EDT | 2024-05-03 | 40.21 | 68.10 | 71.45 | 0.00 | - | 1 | 0 | 147.66% |
| MSFT240510P00465000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 57.27 | 68.05 | 70.70 | 0.00 | - | 2 | 0 | 59.33% |
| MSFT240517P00465000 | 2024-04-29 2:48PM EDT | 2024-05-17 | 64.60 | 68.45 | 71.25 | 0.00 | - | 600 | 0 | 50.44% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 2024-05-24 | 59.95 | 68.70 | 71.20 | 0.00 | - | - | 0 | 41.70% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 2024-05-31 | 67.02 | 68.75 | 71.15 | 0.00 | - | - | 0 | 36.16% |
| MSFT240621P00465000 | 2024-04-22 2:33PM EDT | 2024-06-21 | 67.22 | 69.00 | 70.85 | +4.54 | +7.24% | 100 | 19 | 25.99% |
| MSFT240719P00465000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 67.25 | 69.10 | 70.75 | 0.00 | - | 13 | 13 | 20.36% |
| MSFT240920P00465000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 56.90 | 69.40 | 71.05 | 0.00 | - | 5 | 1 | 16.33% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 75.30 | 69.75 | 71.35 | 0.00 | - | 29 | 28 | 15.80% |
| MSFT241115P00465000 | 2024-04-26 9:41AM EDT | 2024-11-15 | 62.32 | 70.40 | 72.05 | 0.00 | - | 1 | 1 | 16.21% |
| MSFT250117P00465000 | 2024-04-19 9:41AM EDT | 2025-01-17 | 69.20 | 71.60 | 73.25 | 0.00 | - | 10 | 8 | 16.03% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 0.00% |
| MSFT260116P00465000 | 2024-04-25 3:52PM EDT | 2026-01-16 | 79.45 | 79.80 | 82.35 | 0.00 | - | 2 | 36 | 16.73% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 2026-06-18 | 69.87 | 86.25 | 88.80 | 0.00 | - | 6 | 6 | 18.27% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 2026-12-18 | 75.10 | 85.30 | 88.05 | 0.00 | - | 4 | 30 | 16.12% |
© 2024 Yahoo. Tutti i diritti riservati.