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
63.484,48 +1.392,53 (+2,24%)
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:340.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00340000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 85.36 | 84.85 | 86.80 | -12.24 | -12.54% | 28 | 68 | 86.72% |
| MSFT240816C00340000 | 2024-07-19 2:08PM EDT | 2024-08-16 | 98.82 | 85.90 | 87.75 | 0.00 | - | 1 | 113 | 61.28% |
| MSFT240830C00340000 | 2024-07-16 1:31PM EDT | 2024-08-30 | 109.92 | 86.05 | 88.50 | 0.00 | - | - | 3 | 50.33% |
| MSFT240920C00340000 | 2024-07-25 10:59AM EDT | 2024-09-20 | 87.48 | 87.00 | 89.85 | 0.00 | - | 5 | 587 | 49.66% |
| MSFT241018C00340000 | 2024-07-26 3:35PM EDT | 2024-10-18 | 89.65 | 89.35 | 91.95 | -13.15 | -12.79% | 172 | 188 | 45.75% |
| MSFT241115C00340000 | 2024-07-26 10:36AM EDT | 2024-11-15 | 94.56 | 91.50 | 95.75 | -12.07 | -11.32% | 7 | 102 | 46.70% |
| MSFT241220C00340000 | 2024-07-26 10:55AM EDT | 2024-12-20 | 91.45 | 93.50 | 96.85 | -12.03 | -11.63% | 1 | 320 | 42.41% |
| MSFT250117C00340000 | 2024-07-25 1:15PM EDT | 2025-01-17 | 98.90 | 96.60 | 98.70 | 0.00 | - | 10 | 1,993 | 41.32% |
| MSFT250321C00340000 | 2024-07-26 1:43PM EDT | 2025-03-21 | 102.79 | 101.20 | 102.30 | -26.00 | -20.19% | 3 | 43 | 39.35% |
| MSFT250620C00340000 | 2024-07-25 9:53AM EDT | 2025-06-20 | 106.43 | 106.75 | 108.45 | 0.00 | - | 1 | 724 | 38.83% |
| MSFT250919C00340000 | 2024-07-15 10:14AM EDT | 2025-09-19 | 138.69 | 111.30 | 114.80 | 0.00 | - | 1 | 10 | 39.04% |
| MSFT251219C00340000 | 2024-07-18 11:34AM EDT | 2025-12-19 | 127.03 | 116.55 | 120.50 | 0.00 | - | 4 | 290 | 39.09% |
| MSFT260116C00340000 | 2024-07-25 11:14AM EDT | 2026-01-16 | 119.04 | 117.90 | 121.05 | 0.00 | - | 3 | 113 | 38.41% |
| MSFT260618C00340000 | 2024-07-26 1:34PM EDT | 2026-06-18 | 130.00 | 125.45 | 128.65 | -17.70 | -11.98% | 1 | 70 | 38.05% |
| MSFT261218C00340000 | 2024-07-26 11:18AM EDT | 2026-12-18 | 135.00 | 134.00 | 138.35 | -10.03 | -6.92% | 4 | 123 | 38.49% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00340000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.09 | 0.06 | 0.10 | -0.11 | -55.00% | 141 | 204 | 65.82% |
| MSFT240809P00340000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 0.24 | 0.21 | 0.26 | -0.11 | -31.43% | 41 | 26 | 53.56% |
| MSFT240816P00340000 | 2024-07-26 9:43AM EDT | 2024-08-16 | 0.43 | 0.07 | 0.43 | -0.33 | -43.42% | 9 | 5,401 | 47.97% |
| MSFT240823P00340000 | 2024-07-25 11:30AM EDT | 2024-08-23 | 0.73 | 0.45 | 0.57 | 0.00 | - | 2 | 10 | 43.58% |
| MSFT240830P00340000 | 2024-07-26 11:39AM EDT | 2024-08-30 | 0.76 | 0.59 | 0.74 | +0.04 | +5.56% | 3 | 22 | 40.85% |
| MSFT240920P00340000 | 2024-07-26 1:32PM EDT | 2024-09-20 | 1.09 | 0.23 | 1.23 | -0.63 | -36.63% | 7 | 2,738 | 35.68% |
| MSFT241018P00340000 | 2024-07-26 11:31AM EDT | 2024-10-18 | 1.94 | 1.55 | 1.79 | -0.48 | -19.83% | 32 | 1,336 | 31.64% |
| MSFT241115P00340000 | 2024-07-26 10:02AM EDT | 2024-11-15 | 3.40 | 2.86 | 2.97 | -0.36 | -9.57% | 1 | 427 | 31.07% |
| MSFT241220P00340000 | 2024-07-26 11:37AM EDT | 2024-12-20 | 4.00 | 3.75 | 3.90 | +0.18 | +4.71% | 6 | 2,547 | 29.25% |
| MSFT250117P00340000 | 2024-07-26 2:43PM EDT | 2025-01-17 | 4.60 | 4.40 | 5.65 | -0.90 | -16.36% | 1,010 | 5,022 | 30.01% |
| MSFT250321P00340000 | 2024-07-26 1:20PM EDT | 2025-03-21 | 6.10 | 6.10 | 6.55 | -1.20 | -16.44% | 2 | 1,915 | 27.02% |
| MSFT250620P00340000 | 2024-07-26 2:08PM EDT | 2025-06-20 | 8.93 | 8.60 | 9.40 | -0.32 | -3.46% | 276 | 1,133 | 26.14% |
| MSFT250919P00340000 | 2024-07-25 11:42AM EDT | 2025-09-19 | 12.20 | 11.40 | 12.10 | 0.00 | - | 1 | 267 | 25.56% |
| MSFT251219P00340000 | 2024-07-17 1:53PM EDT | 2025-12-19 | 11.30 | 13.35 | 15.00 | 0.00 | - | 1 | 659 | 25.39% |
| MSFT260116P00340000 | 2024-07-22 1:03PM EDT | 2026-01-16 | 15.28 | 14.55 | 15.55 | +3.63 | +31.16% | 1 | 1,040 | 25.12% |
| MSFT260618P00340000 | 2024-07-25 3:37PM EDT | 2026-06-18 | 19.45 | 17.35 | 19.65 | 0.00 | - | 6 | 263 | 24.70% |
| MSFT261218P00340000 | 2024-07-25 2:17PM EDT | 2026-12-18 | 23.00 | 21.70 | 24.15 | 0.00 | - | 5 | 857 | 24.34% |
© 2024 Yahoo. Tutti i diritti riservati.