Italia markets close in 5 hours 25 minutes
FTSE MIB
33.761,82 +15,16 (+0,04%) 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
79,66 +0,66 (+0,84%) Bitcoin EUR
53.939,38 +680,10 (+1,28%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:520.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00520000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MSFT240517C00520000 | 2024-04-30 11:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240621C00520000 | 2024-05-01 2:18PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| MSFT240719C00520000 | 2024-05-01 2:56PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT240816C00520000 | 2024-05-01 12:29PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920C00520000 | 2024-04-30 3:39PM EDT | 2024-09-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT241018C00520000 | 2024-05-01 3:46PM EDT | 2024-10-18 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241115C00520000 | 2024-05-01 2:00PM EDT | 2024-11-15 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00520000 | 2024-05-01 3:23PM EDT | 2024-12-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00520000 | 2024-05-01 3:01PM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT250321C00520000 | 2024-04-30 2:26PM EDT | 2025-03-21 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620C00520000 | 2024-05-01 2:10PM EDT | 2025-06-20 | 11.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250919C00520000 | 2024-04-25 9:33AM EDT | 2025-09-19 | 15.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 2025-12-19 | 30.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| MSFT260116C00520000 | 2024-05-01 10:27AM EDT | 2026-01-16 | 21.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260618C00520000 | 2024-04-29 3:52PM EDT | 2026-06-18 | 32.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT261218C00520000 | 2024-05-01 2:37PM EDT | 2026-12-18 | 39.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 113.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00520000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 104.57 | 97.25 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 178.84% |
| MSFT240719P00520000 | 2024-04-24 1:40PM EDT | 2024-07-19 | 110.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 94.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240920P00520000 | 2024-04-25 3:45PM EDT | 2024-09-20 | 121.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 2024-12-20 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 0.00% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 2025-03-21 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 0.00% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 0.00% |
| MSFT250919P00520000 | 2024-05-01 12:10PM EDT | 2025-09-19 | 126.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00520000 | 2024-04-17 10:03AM EDT | 2025-12-19 | 108.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00520000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 112.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260618P00520000 | 2024-02-05 3:13PM EDT | 2026-06-18 | 118.11 | 118.60 | 122.35 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT261218P00520000 | 2024-05-01 9:41AM EDT | 2026-12-18 | 129.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.