Italia markets close in 5 hours 55 minutes
FTSE MIB
33.795,96 +49,30 (+0,15%) 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
53.928,69 +370,07 (+0,69%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:490.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00490000 | 2024-04-30 3:10PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 50.00% |
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT240517C00490000 | 2024-05-01 12:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| MSFT240524C00490000 | 2024-04-30 11:51AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240531C00490000 | 2024-04-30 10:51AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240621C00490000 | 2024-05-01 2:25PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240719C00490000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240816C00490000 | 2024-05-01 3:26PM EDT | 2024-08-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MSFT240920C00490000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT241018C00490000 | 2024-05-01 2:20PM EDT | 2024-10-18 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT241115C00490000 | 2024-05-01 3:06PM EDT | 2024-11-15 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00490000 | 2024-05-01 3:31PM EDT | 2024-12-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT250117C00490000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 7.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250321C00490000 | 2024-04-30 1:51PM EDT | 2025-03-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MSFT250620C00490000 | 2024-05-01 11:38AM EDT | 2025-06-20 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250919C00490000 | 2024-04-22 2:34PM EDT | 2025-09-19 | 27.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT251219C00490000 | 2024-04-25 10:46AM EDT | 2025-12-19 | 28.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT260116C00490000 | 2024-04-30 10:38AM EDT | 2026-01-16 | 31.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT260618C00490000 | 2024-04-25 10:29AM EDT | 2026-06-18 | 39.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218C00490000 | 2024-04-30 3:59PM EDT | 2026-12-18 | 45.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 2024-05-17 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 89.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 94.20 | 95.75 | 0.00 | - | 19 | 0 | 21.88% |
| MSFT240920P00490000 | 2024-04-01 11:35AM EDT | 2024-09-20 | 67.75 | 94.30 | 95.80 | 0.00 | - | 2 | 2 | 19.24% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 2024-12-20 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 2025-03-21 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT250620P00490000 | 2024-04-16 2:36PM EDT | 2025-06-20 | 81.60 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT260116P00490000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 103.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 2026-12-18 | 92.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.