Italia markets close in 7 hours 22 minutes
FTSE MIB
33.816,14 +69,48 (+0,21%) 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
79,64 +0,64 (+0,81%) Bitcoin EUR
53.885,59 +465,91 (+0,87%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:550.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00550000 | 2024-04-23 1:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| MSFT240621C00550000 | 2024-04-29 3:54PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240719C00550000 | 2024-05-01 1:09PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| MSFT240816C00550000 | 2024-05-01 11:04AM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| MSFT240920C00550000 | 2024-05-01 2:56PM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT241018C00550000 | 2024-05-01 2:59PM EDT | 2024-10-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT241115C00550000 | 2024-04-29 11:43AM EDT | 2024-11-15 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241220C00550000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250117C00550000 | 2024-05-01 2:23PM EDT | 2025-01-17 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250321C00550000 | 2024-04-30 3:53PM EDT | 2025-03-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620C00550000 | 2024-05-01 10:34AM EDT | 2025-06-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250919C00550000 | 2024-04-24 10:06AM EDT | 2025-09-19 | 15.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT251219C00550000 | 2024-04-25 2:11PM EDT | 2025-12-19 | 16.85 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| MSFT260116C00550000 | 2024-05-01 3:10PM EDT | 2026-01-16 | 17.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT260618C00550000 | 2024-05-01 10:27AM EDT | 2026-06-18 | 22.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218C00550000 | 2024-05-01 11:03AM EDT | 2026-12-18 | 31.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00550000 | 2024-02-21 4:52PM EDT | 2024-05-17 | 149.05 | 119.00 | 122.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00550000 | 2024-04-26 9:35AM EDT | 2024-06-21 | 140.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 151.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 128.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219P00550000 | 2024-04-15 12:38PM EDT | 2025-12-19 | 130.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00550000 | 2024-04-15 3:33PM EDT | 2026-01-16 | 136.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00550000 | 2024-02-22 4:24PM EDT | 2026-12-18 | 140.00 | 125.50 | 129.95 | 0.00 | - | 20 | 100 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.