Italia markets close in 5 hours 17 minutes
FTSE MIB
33.765,92 +19,26 (+0,06%) 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
79,64 +0,64 (+0,81%) Bitcoin EUR
53.943,82 +835,17 (+1,57%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:475.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00475000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MSFT240510C00475000 | 2024-04-30 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240517C00475000 | 2024-05-01 1:03PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MSFT240524C00475000 | 2024-04-30 2:57PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT240531C00475000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240607C00475000 | 2024-05-01 1:32PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240621C00475000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MSFT240920C00475000 | 2024-05-01 2:49PM EDT | 2024-09-20 | 3.72 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| MSFT241018C00475000 | 2024-05-01 10:32AM EDT | 2024-10-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241115C00475000 | 2024-05-01 3:41PM EDT | 2024-11-15 | 7.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MSFT241220C00475000 | 2024-05-01 2:44PM EDT | 2024-12-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250117C00475000 | 2024-05-01 9:32AM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00475000 | 2024-05-01 10:05AM EDT | 2025-06-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT251219C00475000 | 2024-04-26 12:18PM EDT | 2025-12-19 | 38.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MSFT260116C00475000 | 2024-04-25 2:02PM EDT | 2026-01-16 | 36.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT260618C00475000 | 2024-04-26 9:31AM EDT | 2026-06-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218C00475000 | 2024-05-01 10:39AM EDT | 2026-12-18 | 53.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00475000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 66.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240920P00475000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 66.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00475000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 79.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 2024-12-20 | 85.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250117P00475000 | 2024-04-25 2:50PM EDT | 2025-01-17 | 80.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00475000 | 2024-03-12 10:28AM EDT | 2025-06-20 | 73.09 | 64.85 | 65.85 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00475000 | 2024-02-28 1:32PM EDT | 2026-01-16 | 81.01 | 71.00 | 76.00 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT260618P00475000 | 2024-03-04 11:47AM EDT | 2026-06-18 | 79.38 | 75.25 | 78.10 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT261218P00475000 | 2024-04-17 10:20AM EDT | 2026-12-18 | 83.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.