Italia markets open in 4 hours 47 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.176,93 -97,12 (-0,25%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.496,58 -2.190,74 (-3,93%) CMC Crypto 200
1.255,17 -83,89 (-6,26%)
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:505.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00505000 | 2024-04-30 3:10PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 433 | 449 | 103.13% |
| MSFT240510C00505000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.04 | 0.00 | - | 11 | 51 | 53.91% |
| MSFT240517C00505000 | 2024-05-01 3:12PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 157 | 44.14% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.13 | 0.00 | - | - | 9 | 35.94% |
| MSFT240621C00505000 | 2024-04-29 10:01AM EDT | 2024-06-21 | 0.10 | 0.04 | 0.15 | 0.00 | - | 6 | 1,316 | 28.03% |
| MSFT240920C00505000 | 2024-04-29 10:37AM EDT | 2024-09-20 | 1.90 | 1.26 | 1.44 | 0.00 | - | 6 | 449 | 24.12% |
| MSFT241018C00505000 | 2024-04-29 3:00PM EDT | 2024-10-18 | 2.69 | 1.87 | 2.21 | 0.00 | - | 5 | 163 | 24.19% |
| MSFT241220C00505000 | 2024-05-01 11:23AM EDT | 2024-12-20 | 4.67 | 4.60 | 4.95 | -0.03 | -0.64% | 42 | 363 | 25.39% |
| MSFT250117C00505000 | 2024-05-01 12:14PM EDT | 2025-01-17 | 5.42 | 5.65 | 5.90 | -0.57 | -9.52% | 5 | 1,572 | 25.27% |
| MSFT250620C00505000 | 2024-05-01 3:45PM EDT | 2025-06-20 | 14.64 | 13.65 | 14.30 | -3.56 | -19.56% | 4 | 189 | 27.26% |
| MSFT251219C00505000 | 2024-04-26 2:43PM EDT | 2025-12-19 | 29.45 | 23.20 | 24.60 | 0.00 | - | 1 | 270 | 28.79% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00505000 | 2024-04-30 3:54PM EDT | 2024-05-10 | 113.15 | 108.00 | 111.15 | 0.00 | - | 1 | 0 | 90.72% |
| MSFT240621P00505000 | 2024-03-06 4:41PM EDT | 2024-06-21 | 103.08 | 77.15 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 2024-09-20 | 80.10 | 108.95 | 111.00 | 0.00 | - | 2 | 0 | 22.29% |
| MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 2024-12-20 | 96.75 | 108.80 | 111.05 | 0.00 | - | 15 | 0 | 17.61% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 106.21 | 108.80 | 110.75 | 0.00 | - | 1 | 0 | 15.64% |
| MSFT250620P00505000 | 2024-02-29 3:10PM EDT | 2025-06-20 | 97.08 | 86.10 | 94.00 | 0.00 | - | 4 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.