Italia markets open in 3 hours 27 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
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.762,15 -2.206,45 (-3,94%) CMC Crypto 200
1.259,91 -79,16 (-5,91%)
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:470.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00470000 | 2024-05-01 3:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 1,236 | 75.00% |
| MSFT240510C00470000 | 2024-05-01 11:39AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 2 | 1,222 | 41.02% |
| MSFT240517C00470000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 331 | 5,127 | 32.62% |
| MSFT240524C00470000 | 2024-05-01 12:56PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | 0.00 | - | 31 | 200 | 28.71% |
| MSFT240531C00470000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 0.14 | 0.04 | 0.14 | -0.01 | -6.67% | 3 | 75 | 26.95% |
| MSFT240607C00470000 | 2024-05-01 9:37AM EDT | 2024-06-07 | 0.20 | 0.02 | 0.50 | 0.00 | - | 7 | 13 | 29.44% |
| MSFT240621C00470000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 0.36 | 0.31 | 0.40 | +0.02 | +5.88% | 250 | 5,264 | 24.15% |
| MSFT240719C00470000 | 2024-05-01 2:23PM EDT | 2024-07-19 | 0.91 | 0.80 | 0.96 | +0.11 | +13.75% | 21 | 2,533 | 22.78% |
| MSFT240816C00470000 | 2024-05-01 3:33PM EDT | 2024-08-16 | 2.51 | 2.21 | 2.48 | +0.17 | +7.26% | 446 | 2,853 | 24.36% |
| MSFT240920C00470000 | 2024-05-01 3:33PM EDT | 2024-09-20 | 4.42 | 3.85 | 4.05 | +0.27 | +6.51% | 155 | 1,996 | 24.27% |
| MSFT241018C00470000 | 2024-05-01 12:47PM EDT | 2024-10-18 | 5.20 | 5.25 | 5.55 | -0.20 | -3.70% | 8 | 430 | 24.51% |
| MSFT241115C00470000 | 2024-05-01 2:43PM EDT | 2024-11-15 | 8.95 | 7.90 | 10.25 | -0.40 | -4.28% | 7 | 169 | 28.45% |
| MSFT241220C00470000 | 2024-05-01 3:29PM EDT | 2024-12-20 | 11.25 | 9.70 | 10.25 | +1.20 | +11.94% | 10 | 1,759 | 26.22% |
| MSFT250117C00470000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 11.70 | 11.20 | 12.00 | +0.22 | +1.92% | 7,405 | 1,786 | 26.45% |
| MSFT250321C00470000 | 2024-05-01 3:16PM EDT | 2025-03-21 | 16.67 | 14.00 | 16.45 | +0.07 | +0.42% | 53 | 229 | 27.33% |
| MSFT250620C00470000 | 2024-05-01 11:07AM EDT | 2025-06-20 | 22.28 | 20.00 | 23.10 | +0.88 | +4.11% | 2 | 1,164 | 28.59% |
| MSFT250919C00470000 | 2024-05-01 12:42PM EDT | 2025-09-19 | 27.92 | 27.60 | 28.85 | -1.53 | -5.20% | 51 | 10 | 29.22% |
| MSFT251219C00470000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 32.60 | 32.30 | 35.85 | 0.00 | - | 11 | 386 | 30.52% |
| MSFT260116C00470000 | 2024-05-01 2:57PM EDT | 2026-01-16 | 37.92 | 35.50 | 36.90 | +2.92 | +8.34% | 3 | 1,454 | 30.36% |
| MSFT260618C00470000 | 2024-05-01 2:53PM EDT | 2026-06-18 | 47.33 | 42.80 | 46.35 | +2.45 | +5.46% | 1 | 74 | 31.39% |
| MSFT261218C00470000 | 2024-04-26 12:47PM EDT | 2026-12-18 | 52.62 | 53.05 | 56.00 | -10.28 | -16.34% | 1 | 1,207 | 32.04% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00470000 | 2024-04-09 10:52AM EDT | 2024-05-03 | 47.91 | 72.95 | 76.20 | 0.00 | - | 2 | 0 | 148.39% |
| MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 62.29 | 73.00 | 75.85 | 0.00 | - | 2 | 0 | 64.94% |
| MSFT240517P00470000 | 2024-04-25 11:11AM EDT | 2024-05-17 | 78.00 | 73.45 | 75.85 | 0.00 | - | 2 | 2 | 48.73% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 2024-05-31 | 70.75 | 73.75 | 76.10 | 0.00 | - | 2 | 0 | 37.61% |
| MSFT240621P00470000 | 2024-04-30 3:03PM EDT | 2024-06-21 | 74.65 | 74.00 | 75.85 | 0.00 | - | 20 | 0 | 27.32% |
| MSFT240719P00470000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 72.45 | 74.10 | 75.80 | 0.00 | - | 11 | 0 | 21.69% |
| MSFT240816P00470000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 68.40 | 74.05 | 75.80 | 0.00 | - | 2 | 5 | 18.66% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 2024-09-20 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 0.00% |
| MSFT241018P00470000 | 2024-04-25 1:14PM EDT | 2024-10-18 | 76.00 | 74.30 | 76.05 | 0.00 | - | 24 | 91 | 15.69% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 2024-12-20 | 80.45 | 75.35 | 76.95 | 0.00 | - | 2 | 13 | 15.47% |
| MSFT250117P00470000 | 2024-04-30 11:15AM EDT | 2025-01-17 | 75.24 | 75.85 | 77.50 | 0.00 | - | 1 | 120 | 15.58% |
| MSFT250321P00470000 | 2024-04-30 3:57PM EDT | 2025-03-21 | 81.70 | 76.55 | 78.75 | 0.00 | - | 10 | 11 | 15.68% |
| MSFT250620P00470000 | 2024-04-25 10:41AM EDT | 2025-06-20 | 83.17 | 78.25 | 81.55 | 0.00 | - | 10 | 39 | 16.59% |
| MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00470000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 68.25 | 68.85 | 70.75 | 0.00 | - | 10 | 1,125 | 0.00% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 17.58% |
© 2024 Yahoo. Tutti i diritti riservati.