Italia markets open in 3 hours 17 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.662,08 -2.437,32 (-4,34%) CMC Crypto 200
1.262,44 -76,63 (-5,72%)
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:540.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00540000 | 2024-04-30 12:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.23 | 0.00 | - | 4 | 559 | 59.77% |
| MSFT240621C00540000 | 2024-04-30 3:41PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.08 | 0.00 | - | 11 | 1,326 | 32.13% |
| MSFT240719C00540000 | 2024-05-01 2:48PM EDT | 2024-07-19 | 0.08 | 0.02 | 0.13 | +0.02 | +33.33% | 23 | 420 | 27.25% |
| MSFT240816C00540000 | 2024-04-26 11:02AM EDT | 2024-08-16 | 0.43 | 0.05 | 0.24 | 0.00 | - | 1 | 819 | 25.27% |
| MSFT240920C00540000 | 2024-04-30 11:15AM EDT | 2024-09-20 | 0.48 | 0.31 | 0.59 | 0.00 | - | 1 | 734 | 24.93% |
| MSFT241018C00540000 | 2024-04-26 2:37PM EDT | 2024-10-18 | 1.29 | 0.56 | 0.94 | 0.00 | - | 1 | 72 | 24.60% |
| MSFT241115C00540000 | 2024-05-01 3:50PM EDT | 2024-11-15 | 1.66 | 1.26 | 1.56 | +0.04 | +2.47% | 2 | 383 | 25.01% |
| MSFT241220C00540000 | 2024-04-30 3:53PM EDT | 2024-12-20 | 2.10 | 2.04 | 2.21 | 0.00 | - | 6 | 3,345 | 24.76% |
| MSFT250117C00540000 | 2024-05-01 3:11PM EDT | 2025-01-17 | 3.10 | 2.68 | 2.86 | +0.26 | +9.15% | 5 | 2,865 | 24.76% |
| MSFT250321C00540000 | 2024-05-01 9:50AM EDT | 2025-03-21 | 4.60 | 4.70 | 5.20 | -0.40 | -8.00% | 5 | 675 | 25.76% |
| MSFT250620C00540000 | 2024-04-29 10:02AM EDT | 2025-06-20 | 9.50 | 8.05 | 9.00 | 0.00 | - | 12 | 1,347 | 26.71% |
| MSFT250919C00540000 | 2024-04-16 9:51AM EDT | 2025-09-19 | 19.45 | 11.30 | 12.95 | 0.00 | - | - | 16 | 27.33% |
| MSFT251219C00540000 | 2024-04-29 12:32PM EDT | 2025-12-19 | 18.55 | 15.65 | 17.25 | 0.00 | - | 4 | 998 | 27.99% |
| MSFT260116C00540000 | 2024-04-30 3:43PM EDT | 2026-01-16 | 17.65 | 16.90 | 20.45 | 0.00 | - | 45 | 453 | 29.28% |
| MSFT260618C00540000 | 2024-04-30 2:29PM EDT | 2026-06-18 | 25.01 | 24.30 | 26.35 | 0.00 | - | 1 | 43 | 29.26% |
| MSFT261218C00540000 | 2024-04-29 11:18AM EDT | 2026-12-18 | 36.10 | 32.70 | 35.35 | -0.05 | -0.14% | 2 | 832 | 30.23% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 130.98 | 144.00 | 145.70 | 0.00 | - | 3 | 0 | 42.21% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 2024-12-20 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 2025-01-17 | 118.48 | 143.70 | 146.30 | 0.00 | - | 4 | 1 | 20.98% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 119.38 | 142.70 | 146.55 | 0.00 | - | - | 0 | 19.50% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 2025-12-19 | 121.72 | 142.50 | 147.00 | 0.00 | - | 22 | 0 | 15.18% |
| MSFT260116P00540000 | 2024-05-01 10:49AM EDT | 2026-01-16 | 145.35 | 142.50 | 146.95 | +30.57 | +26.63% | 27 | 1 | 14.77% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 0.00% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 2026-12-18 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.