Italia markets open in 31 minutes
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%) EUR/USD
1,1069 -0,0020 (-0,18%) Bitcoin EUR
49.528,16 +365,98 (+0,74%) XRP EUR
0,48 -0,00 (-0,18%)
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:280.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00280000 | 2024-09-06 1:53PM EDT | 2024-09-13 | 122.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00280000 | 2024-08-23 10:48AM EDT | 2024-09-20 | 135.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241011C00280000 | 2024-09-06 1:53PM EDT | 2024-10-11 | 123.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00280000 | 2024-08-05 10:42AM EDT | 2024-10-18 | 121.93 | 130.80 | 131.50 | 0.00 | - | 13 | 14 | 106.99% |
| MSFT241115C00280000 | 2024-08-30 3:54PM EDT | 2024-11-15 | 139.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00280000 | 2024-09-03 2:51PM EDT | 2024-12-20 | 135.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00280000 | 2024-09-03 2:51PM EDT | 2025-01-17 | 136.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250221C00280000 | 2024-08-30 3:50PM EDT | 2025-02-21 | 142.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00280000 | 2024-08-21 3:23PM EDT | 2025-03-21 | 152.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00280000 | 2024-08-30 11:59AM EDT | 2025-06-20 | 146.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250815C00280000 | 2024-08-30 1:16PM EDT | 2025-08-15 | 148.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250919C00280000 | 2024-09-03 3:59PM EDT | 2025-09-19 | 145.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00280000 | 2024-08-29 9:58AM EDT | 2025-12-19 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00280000 | 2024-08-20 12:51PM EDT | 2026-01-16 | 164.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260618C00280000 | 2024-07-17 3:04PM EDT | 2026-06-18 | 190.00 | 162.50 | 167.40 | 0.00 | - | 1 | 5 | 52.06% |
| MSFT261218C00280000 | 2024-08-28 12:51PM EDT | 2026-12-18 | 162.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00280000 | 2024-09-06 3:35PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| MSFT240920P00280000 | 2024-09-03 9:39AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT240927P00280000 | 2024-08-16 3:55PM EDT | 2024-09-27 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241004P00280000 | 2024-09-06 3:39PM EDT | 2024-10-04 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT241018P00280000 | 2024-09-05 1:17PM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT241115P00280000 | 2024-09-06 3:57PM EDT | 2024-11-15 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT241220P00280000 | 2024-09-06 12:03PM EDT | 2024-12-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00280000 | 2024-09-04 3:00PM EDT | 2025-01-17 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT250221P00280000 | 2024-08-28 11:20AM EDT | 2025-02-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250321P00280000 | 2024-09-06 1:36PM EDT | 2025-03-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250417P00280000 | 2024-09-06 12:36PM EDT | 2025-04-17 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00280000 | 2024-09-04 11:19AM EDT | 2025-06-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MSFT250815P00280000 | 2024-09-05 9:30AM EDT | 2025-08-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250919P00280000 | 2024-09-06 3:41PM EDT | 2025-09-19 | 4.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT251219P00280000 | 2024-09-04 2:27PM EDT | 2025-12-19 | 5.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT260116P00280000 | 2024-09-06 1:25PM EDT | 2026-01-16 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260618P00280000 | 2024-08-23 11:17AM EDT | 2026-06-18 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT261218P00280000 | 2024-08-28 12:11PM EDT | 2026-12-18 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.