Italia markets close in 5 hours 48 minutes
FTSE MIB
33.606,31 +314,92 (+0,95%) Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.215,75 -175,72 (-0,48%) Petrolio
68,54 +0,87 (+1,29%) Bitcoin EUR
50.003,17 +622,11 (+1,26%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:450.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00450000 | 2024-09-06 3:04PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| MSFT240920C00450000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| MSFT240927C00450000 | 2024-09-06 3:58PM EDT | 2024-09-27 | 0.24 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| MSFT241004C00450000 | 2024-09-06 2:55PM EDT | 2024-10-04 | 0.49 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT241011C00450000 | 2024-09-06 3:36PM EDT | 2024-10-11 | 0.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT241018C00450000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 1.19 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 6.25% |
| MSFT241025C00450000 | 2024-09-06 2:55PM EDT | 2024-10-25 | 1.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT241115C00450000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| MSFT241220C00450000 | 2024-09-06 3:51PM EDT | 2024-12-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| MSFT250117C00450000 | 2024-09-06 3:54PM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| MSFT250221C00450000 | 2024-09-06 3:47PM EDT | 2025-02-21 | 12.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT250321C00450000 | 2024-09-06 3:04PM EDT | 2025-03-21 | 14.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT250417C00450000 | 2024-09-06 10:39AM EDT | 2025-04-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00450000 | 2024-09-06 2:01PM EDT | 2025-06-20 | 21.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT250815C00450000 | 2024-09-06 3:50PM EDT | 2025-08-15 | 26.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT250919C00450000 | 2024-09-06 3:27PM EDT | 2025-09-19 | 28.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT251219C00450000 | 2024-09-06 3:50PM EDT | 2025-12-19 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260116C00450000 | 2024-09-06 3:50PM EDT | 2026-01-16 | 34.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MSFT260618C00450000 | 2024-09-06 2:44PM EDT | 2026-06-18 | 45.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT261218C00450000 | 2024-09-06 3:58PM EDT | 2026-12-18 | 55.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00450000 | 2024-09-06 3:44PM EDT | 2024-09-13 | 48.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240920P00450000 | 2024-09-06 3:44PM EDT | 2024-09-20 | 48.43 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| MSFT240927P00450000 | 2024-09-06 11:37AM EDT | 2024-09-27 | 46.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241004P00450000 | 2024-09-06 11:03AM EDT | 2024-10-04 | 45.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00450000 | 2024-09-06 1:12PM EDT | 2024-10-18 | 46.77 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MSFT241025P00450000 | 2024-09-06 12:03PM EDT | 2024-10-25 | 48.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115P00450000 | 2024-09-06 3:38PM EDT | 2024-11-15 | 49.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00450000 | 2024-09-06 11:21AM EDT | 2024-12-20 | 50.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT250117P00450000 | 2024-09-05 12:29PM EDT | 2025-01-17 | 47.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250221P00450000 | 2024-09-06 3:38PM EDT | 2025-02-21 | 53.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00450000 | 2024-09-06 2:46PM EDT | 2025-03-21 | 55.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620P00450000 | 2024-09-04 12:06PM EDT | 2025-06-20 | 52.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250815P00450000 | 2024-08-23 10:26AM EDT | 2025-08-15 | 49.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250919P00450000 | 2024-08-30 12:01PM EDT | 2025-09-19 | 52.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00450000 | 2024-08-22 3:16PM EDT | 2025-12-19 | 56.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00450000 | 2024-09-05 2:03PM EDT | 2026-01-16 | 61.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260618P00450000 | 2024-08-16 2:09PM EDT | 2026-06-18 | 60.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218P00450000 | 2024-09-03 9:52AM EDT | 2026-12-18 | 66.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.