Italia markets open in 1 hour 38 minutes
Dow Jones
40.829,59 +484,18 (+1,20%) Nasdaq
16.884,60 +193,77 (+1,16%) Nikkei 225
36.258,70 +42,95 (+0,12%) EUR/USD
1,1044 +0,0004 (+0,03%) Bitcoin EUR
51.429,25 +1.773,61 (+3,57%) XRP EUR
0,49 +0,01 (+1,31%)
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:375.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00375000 | 2024-09-09 3:37PM EDT | 2024-09-13 | 29.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240920C00375000 | 2024-09-09 3:36PM EDT | 2024-09-20 | 31.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240927C00375000 | 2024-09-09 12:42PM EDT | 2024-09-27 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241004C00375000 | 2024-09-09 1:19PM EDT | 2024-10-04 | 34.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT241011C00375000 | 2024-09-09 1:14PM EDT | 2024-10-11 | 34.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241018C00375000 | 2024-09-09 3:54PM EDT | 2024-10-18 | 35.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT241115C00375000 | 2024-09-09 2:09PM EDT | 2024-11-15 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00375000 | 2024-09-09 3:40PM EDT | 2024-12-20 | 43.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00375000 | 2024-09-09 12:20PM EDT | 2025-01-17 | 47.10 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| MSFT250221C00375000 | 2024-08-30 12:27PM EDT | 2025-02-21 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250417C00375000 | 2024-09-06 1:55PM EDT | 2025-04-17 | 53.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250620C00375000 | 2024-09-09 12:10PM EDT | 2025-06-20 | 60.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250815C00375000 | 2024-09-03 12:46PM EDT | 2025-08-15 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00375000 | 2024-09-06 2:39PM EDT | 2025-12-19 | 71.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260116C00375000 | 2024-09-09 3:04PM EDT | 2026-01-16 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00375000 | 2024-09-09 10:06AM EDT | 2026-06-18 | 84.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00375000 | 2024-09-09 12:33PM EDT | 2026-12-18 | 93.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00375000 | 2024-09-09 3:55PM EDT | 2024-09-13 | 0.20 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 12.50% |
| MSFT240920P00375000 | 2024-09-09 3:55PM EDT | 2024-09-20 | 0.91 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| MSFT240927P00375000 | 2024-09-09 3:25PM EDT | 2024-09-27 | 1.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MSFT241004P00375000 | 2024-09-09 3:19PM EDT | 2024-10-04 | 2.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT241011P00375000 | 2024-09-09 2:31PM EDT | 2024-10-11 | 2.91 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| MSFT241018P00375000 | 2024-09-09 3:57PM EDT | 2024-10-18 | 3.27 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| MSFT241025P00375000 | 2024-09-09 2:58PM EDT | 2024-10-25 | 4.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT241115P00375000 | 2024-09-09 12:28PM EDT | 2024-11-15 | 7.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT241220P00375000 | 2024-09-09 3:25PM EDT | 2024-12-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT250117P00375000 | 2024-09-09 3:47PM EDT | 2025-01-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1,247 | 0 | 3.13% |
| MSFT250221P00375000 | 2024-09-09 3:40PM EDT | 2025-02-21 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT250417P00375000 | 2024-09-09 3:32PM EDT | 2025-04-17 | 16.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT250620P00375000 | 2024-09-09 3:26PM EDT | 2025-06-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| MSFT250815P00375000 | 2024-09-09 9:38AM EDT | 2025-08-15 | 21.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| MSFT251219P00375000 | 2024-08-27 3:25PM EDT | 2025-12-19 | 23.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116P00375000 | 2024-09-09 9:39AM EDT | 2026-01-16 | 27.15 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| MSFT260618P00375000 | 2024-09-04 10:08AM EDT | 2026-06-18 | 32.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| MSFT261218P00375000 | 2024-09-06 10:57AM EDT | 2026-12-18 | 40.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.