Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.489,69 +1.990,68 (+3,29%)
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:295.00
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00295000 | 2024-07-24 9:36AM EDT | 2024-08-02 | 144.20 | 129.75 | 132.05 | 0.00 | - | 1 | 1 | 126.27% |
| MSFT240816C00295000 | 2024-07-22 3:39PM EDT | 2024-08-16 | 150.15 | 130.50 | 132.25 | 0.00 | - | 13 | 25 | 83.91% |
| MSFT240830C00295000 | 2024-07-17 11:04AM EDT | 2024-08-30 | 146.03 | 130.10 | 132.95 | 0.00 | - | - | 1 | 67.16% |
| MSFT240920C00295000 | 2024-07-25 10:08AM EDT | 2024-09-20 | 129.12 | 132.00 | 133.55 | 0.00 | - | 1 | 181 | 61.61% |
| MSFT241220C00295000 | 2024-07-26 11:20AM EDT | 2024-12-20 | 135.25 | 136.20 | 139.05 | -31.17 | -18.73% | 4 | 124 | 50.82% |
| MSFT250117C00295000 | 2024-07-26 1:16PM EDT | 2025-01-17 | 141.20 | 136.50 | 139.85 | -9.22 | -6.13% | 1 | 559 | 50.74% |
| MSFT250620C00295000 | 2024-06-26 10:57AM EDT | 2025-06-20 | 173.40 | 139.75 | 143.15 | 0.00 | - | 1 | 97 | 41.10% |
| MSFT251219C00295000 | 2024-05-21 11:14AM EDT | 2025-12-19 | 159.80 | 172.50 | 176.45 | 0.00 | - | 12 | 128 | 57.87% |
| MSFT260116C00295000 | 2024-07-23 2:47PM EDT | 2026-01-16 | 171.79 | 152.60 | 157.40 | 0.00 | - | 1 | 13 | 43.85% |
| MSFT260618C00295000 | 2024-07-08 1:22PM EDT | 2026-06-18 | 199.22 | 158.50 | 163.00 | 0.00 | - | 2 | 2 | 42.41% |
| MSFT261218C00295000 | 2024-07-10 11:45AM EDT | 2026-12-18 | 201.00 | 165.60 | 170.00 | 0.00 | - | 1 | 11 | 41.72% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240726P00295000 | 2024-07-19 2:34PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.95 | 0.00 | - | 15 | 15 | 341.80% |
| MSFT240802P00295000 | 2024-07-22 2:12PM EDT | 2024-08-02 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 5 | 2 | 75.00% |
| MSFT240809P00295000 | 2024-07-26 11:15AM EDT | 2024-08-09 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 7 | 63.28% |
| MSFT240816P00295000 | 2024-07-23 9:36AM EDT | 2024-08-16 | 0.04 | 0.04 | 0.09 | 0.00 | - | 1 | 80 | 56.64% |
| MSFT240920P00295000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 0.40 | 0.34 | 0.39 | -0.01 | -2.44% | 5 | 1,246 | 43.95% |
| MSFT241220P00295000 | 2024-07-26 1:29PM EDT | 2024-12-20 | 1.27 | 1.33 | 1.43 | -0.04 | -3.05% | 11 | 686 | 33.99% |
| MSFT250117P00295000 | 2024-07-17 3:17PM EDT | 2025-01-17 | 1.09 | 1.63 | 1.74 | 0.00 | - | 1 | 1,304 | 32.42% |
| MSFT250620P00295000 | 2024-07-26 10:59AM EDT | 2025-06-20 | 4.10 | 3.85 | 4.15 | +1.04 | +33.99% | 2 | 451 | 28.96% |
| MSFT251219P00295000 | 2024-07-23 9:33AM EDT | 2025-12-19 | 5.30 | 5.50 | 7.70 | 0.00 | - | 1 | 584 | 27.74% |
| MSFT260116P00295000 | 2024-07-26 9:57AM EDT | 2026-01-16 | 8.30 | 6.35 | 8.50 | +0.20 | +2.47% | 1 | 91 | 27.87% |
| MSFT260618P00295000 | 2024-07-23 2:12PM EDT | 2026-06-18 | 8.07 | 8.65 | 11.65 | 0.00 | - | 2 | 52 | 27.38% |
| MSFT261218P00295000 | 2024-07-24 12:19PM EDT | 2026-12-18 | 12.35 | 12.20 | 14.30 | 0.00 | - | 1 | 59 | 26.26% |
© 2024 Yahoo. Tutti i diritti riservati.