Italia markets close in 6 hours 33 minutes
FTSE MIB
33.855,21 +108,55 (+0,32%) 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
79,58 +0,58 (+0,73%) Bitcoin EUR
54.070,07 +897,25 (+1,69%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:500.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00500000 | 2024-05-01 11:19AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240510C00500000 | 2024-05-01 9:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240517C00500000 | 2024-05-01 1:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| MSFT240524C00500000 | 2024-04-30 9:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240531C00500000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| MSFT240607C00500000 | 2024-04-26 2:11PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240621C00500000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| MSFT240719C00500000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| MSFT240816C00500000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| MSFT240920C00500000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MSFT241018C00500000 | 2024-05-01 2:18PM EDT | 2024-10-18 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT241115C00500000 | 2024-05-01 2:00PM EDT | 2024-11-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00500000 | 2024-05-01 3:46PM EDT | 2024-12-20 | 5.57 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MSFT250117C00500000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 6.38 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| MSFT250321C00500000 | 2024-05-01 2:00PM EDT | 2025-03-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620C00500000 | 2024-05-01 3:38PM EDT | 2025-06-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| MSFT250919C00500000 | 2024-04-29 10:12AM EDT | 2025-09-19 | 22.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00500000 | 2024-05-01 10:29AM EDT | 2025-12-19 | 25.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116C00500000 | 2024-05-01 3:59PM EDT | 2026-01-16 | 26.95 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| MSFT260618C00500000 | 2024-05-01 2:53PM EDT | 2026-06-18 | 37.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT261218C00500000 | 2024-05-01 3:38PM EDT | 2026-12-18 | 46.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00500000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 92.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 2024-05-10 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 2024-05-17 | 80.10 | 91.50 | 95.25 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 75.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 2024-06-21 | 85.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 2024-07-19 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 2024-08-16 | 77.45 | 98.50 | 103.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT240920P00500000 | 2024-05-01 3:45PM EDT | 2024-09-20 | 101.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 2024-12-20 | 80.00 | 90.95 | 92.65 | 0.00 | - | 1 | 23 | 0.00% |
| MSFT250117P00500000 | 2024-04-29 1:06PM EDT | 2025-01-17 | 99.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250321P00500000 | 2024-04-12 10:33AM EDT | 2025-03-21 | 82.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 2025-06-20 | 81.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 2025-12-19 | 83.79 | 105.00 | 107.85 | 0.00 | - | 1 | 2 | 13.32% |
| MSFT260116P00500000 | 2024-04-30 3:37PM EDT | 2026-01-16 | 108.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT261218P00500000 | 2024-04-30 9:56AM EDT | 2026-12-18 | 108.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.