Italia markets close in 1 hour 39 minutes
FTSE MIB
33.626,65 -109,75 (-0,33%) Dow Jones
38.708,70 +483,04 (+1,26%) Nasdaq
16.154,55 +313,59 (+1,98%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,76 -0,19 (-0,24%) Bitcoin EUR
57.253,80 +3.164,54 (+5,85%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:51AM EDT. Mercato aperto.
Prezzo d'esercizio:560.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00560000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 223 | 54.30% |
| MSFT240621C00560000 | 2024-05-01 3:00PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 12.50% |
| MSFT240719C00560000 | 2024-04-29 10:01AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.13 | 0.00 | - | 3 | 205 | 28.22% |
| MSFT240816C00560000 | 2024-04-30 11:11AM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 12.50% |
| MSFT240920C00560000 | 2024-04-26 1:49PM EDT | 2024-09-20 | 0.46 | 0.11 | 0.39 | 0.00 | - | 75 | 187 | 24.16% |
| MSFT241018C00560000 | 2024-05-02 11:44AM EDT | 2024-10-18 | 0.39 | 0.28 | 0.62 | 0.00 | - | 9 | 116 | 23.63% |
| MSFT241115C00560000 | 2024-04-23 2:58PM EDT | 2024-11-15 | 1.70 | 0.72 | 1.19 | 0.00 | - | 2 | 34 | 24.41% |
| MSFT241220C00560000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 1.45 | 1.22 | 1.69 | 0.00 | - | 3 | 404 | 24.03% |
| MSFT250117C00560000 | 2024-05-02 11:13AM EDT | 2025-01-17 | 1.79 | 1.76 | 2.25 | 0.00 | - | 27 | 1,251 | 24.05% |
| MSFT250321C00560000 | 2024-05-01 12:05PM EDT | 2025-03-21 | 3.20 | 2.45 | 5.00 | 0.00 | - | 2 | 54 | 26.01% |
| MSFT250620C00560000 | 2024-05-02 11:08AM EDT | 2025-06-20 | 6.92 | 6.30 | 8.00 | 0.00 | - | 7 | 673 | 26.20% |
| MSFT250919C00560000 | 2024-04-30 2:47PM EDT | 2025-09-19 | 9.60 | 9.40 | 11.35 | 0.00 | - | 3 | 67 | 26.50% |
| MSFT251219C00560000 | 2024-04-24 10:22AM EDT | 2025-12-19 | 18.20 | 13.70 | 15.50 | 0.00 | - | 39 | 60 | 27.20% |
| MSFT260116C00560000 | 2024-04-24 12:20PM EDT | 2026-01-16 | 18.65 | 14.55 | 16.20 | 0.00 | - | 2 | 192 | 27.02% |
| MSFT260618C00560000 | 2024-05-01 3:59PM EDT | 2026-06-18 | 21.30 | 21.70 | 24.40 | 0.00 | - | 2 | 79 | 28.52% |
| MSFT261218C00560000 | 2024-05-02 3:58PM EDT | 2026-12-18 | 29.50 | 29.35 | 32.45 | 0.00 | - | 18 | 353 | 29.16% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00560000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 135.35 | 137.25 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 2024-06-21 | 135.65 | 155.10 | 157.15 | 0.00 | - | 22 | 0 | 53.58% |
| MSFT240816P00560000 | 2024-03-13 3:56PM EDT | 2024-08-16 | 144.69 | 137.10 | 139.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 2025-01-17 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 2025-03-21 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 2025-06-20 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 155.50 | 159.00 | 0.00 | - | 2 | 0 | 18.03% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 138.00 | 155.50 | 159.00 | 0.00 | - | 2 | 0 | 17.63% |
| MSFT261218P00560000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 141.36 | 155.50 | 159.00 | 0.00 | - | 10 | 0 | 14.25% |
© 2024 Yahoo. Tutti i diritti riservati.