Italia markets close in 2 hours 39 minutes
FTSE MIB
33.802,11 +55,45 (+0,16%) 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
54.953,96 +776,28 (+1,43%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:510.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00510000 | 2024-04-29 3:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 103 | 50.00% |
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 47 | 25.00% |
| MSFT240517C00510000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 735 | 25.00% |
| MSFT240524C00510000 | 2024-04-30 11:49AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| MSFT240621C00510000 | 2024-04-30 11:06AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 953 | 12.50% |
| MSFT240816C00510000 | 2024-05-01 2:50PM EDT | 2024-08-16 | 0.56 | 0.00 | 0.00 | 0.00 | - | 13 | 703 | 12.50% |
| MSFT240920C00510000 | 2024-05-01 2:54PM EDT | 2024-09-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 540 | 6.25% |
| MSFT241018C00510000 | 2024-04-30 1:38PM EDT | 2024-10-18 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 245 | 6.25% |
| MSFT241115C00510000 | 2024-05-01 9:33AM EDT | 2024-11-15 | 2.96 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 6.25% |
| MSFT241220C00510000 | 2024-04-29 10:23AM EDT | 2024-12-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 6.25% |
| MSFT250117C00510000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 578 | 6.25% |
| MSFT250321C00510000 | 2024-05-01 3:15PM EDT | 2025-03-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 729 | 6.25% |
| MSFT250620C00510000 | 2024-05-01 2:12PM EDT | 2025-06-20 | 12.87 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 6.25% |
| MSFT250919C00510000 | 2024-05-01 1:54PM EDT | 2025-09-19 | 17.44 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| MSFT251219C00510000 | 2024-04-29 9:35AM EDT | 2025-12-19 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 3.13% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 2024-05-17 | 114.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00510000 | 2024-04-01 11:16AM EDT | 2024-06-21 | 87.15 | 114.25 | 115.20 | 0.00 | - | 4 | 0 | 28.96% |
| MSFT240920P00510000 | 2023-09-01 2:35PM EDT | 2024-09-20 | 183.27 | 191.50 | 196.50 | 0.00 | - | 220 | 0 | 117.19% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 96.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00510000 | 2024-04-04 2:55PM EDT | 2025-06-20 | 93.00 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 0.00% |
| MSFT251219P00510000 | 2024-04-16 1:25PM EDT | 2025-12-19 | 100.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.