Italia markets open in 7 hours 9 minutes
Dow Jones
40.861,71 +124,75 (+0,31%) Nasdaq
17.395,53 +369,65 (+2,17%) Nikkei 225
35.619,77 -539,39 (-1,49%) EUR/USD
1,1014 -0,0002 (-0,02%) Bitcoin EUR
52.138,82 -163,28 (-0,31%) XRP EUR
0,49 -0,00 (-0,98%)
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'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00295000 | 2024-08-05 9:50AM EDT | 2024-09-13 | 103.40 | 113.05 | 114.90 | 0.00 | - | - | 1 | 0.00% |
| MSFT240920C00295000 | 2024-09-06 11:17AM EDT | 2024-09-20 | 108.37 | 126.50 | 130.30 | 0.00 | - | 2 | 181 | 102.44% |
| MSFT241018C00295000 | 2024-09-03 3:49PM EDT | 2024-10-18 | 115.85 | 128.30 | 131.65 | 0.00 | - | 16 | 17 | 70.54% |
| MSFT241115C00295000 | 2024-09-11 9:41AM EDT | 2024-11-15 | 124.17 | 130.70 | 133.30 | +3.11 | +2.57% | 2 | 3 | 63.30% |
| MSFT241220C00295000 | 2024-09-09 3:48PM EDT | 2024-12-20 | 114.33 | 130.75 | 135.00 | 0.00 | - | 101 | 218 | 53.95% |
| MSFT250117C00295000 | 2024-08-15 2:12PM EDT | 2025-01-17 | 133.13 | 132.50 | 136.00 | 0.00 | - | 1 | 567 | 51.25% |
| MSFT250620C00295000 | 2024-09-10 1:50PM EDT | 2025-06-20 | 129.90 | 139.20 | 142.50 | 0.00 | - | 2 | 76 | 45.99% |
| MSFT250815C00295000 | 2024-09-10 9:44AM EDT | 2025-08-15 | 135.00 | 141.50 | 144.75 | 0.00 | - | 1 | 1 | 44.48% |
| MSFT251219C00295000 | 2024-09-09 11:08AM EDT | 2025-12-19 | 130.24 | 146.00 | 149.75 | 0.00 | - | 1 | 226 | 42.40% |
| MSFT260116C00295000 | 2024-09-10 1:19PM EDT | 2026-01-16 | 138.85 | 147.00 | 150.80 | 0.00 | - | 14 | 18 | 42.04% |
| MSFT260618C00295000 | 2024-09-10 9:32AM EDT | 2026-06-18 | 143.45 | 153.00 | 157.00 | 0.00 | - | 2 | 4 | 41.09% |
| MSFT261218C00295000 | 2024-08-28 2:41PM EDT | 2026-12-18 | 150.22 | 160.00 | 164.00 | 0.00 | - | 3 | 12 | 40.44% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00295000 | 2024-09-09 10:18AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 46 | 128.13% |
| MSFT240920P00295000 | 2024-09-11 2:10PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.28 | -0.04 | -80.00% | 215 | 911 | 90.43% |
| MSFT240927P00295000 | 2024-09-11 11:07AM EDT | 2024-09-27 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 8 | 11 | 57.81% |
| MSFT241018P00295000 | 2024-09-11 11:01AM EDT | 2024-10-18 | 0.15 | 0.03 | 0.12 | -0.08 | -34.78% | 1 | 583 | 45.51% |
| MSFT241115P00295000 | 2024-09-11 3:58PM EDT | 2024-11-15 | 0.40 | 0.35 | 0.46 | -0.42 | -51.22% | 10 | 79 | 41.36% |
| MSFT241220P00295000 | 2024-09-11 3:54PM EDT | 2024-12-20 | 0.75 | 0.68 | 0.79 | -0.10 | -11.76% | 6 | 711 | 36.49% |
| MSFT250117P00295000 | 2024-09-11 1:06PM EDT | 2025-01-17 | 1.27 | 0.97 | 1.09 | -0.30 | -19.11% | 1 | 1,817 | 34.19% |
| MSFT250620P00295000 | 2024-08-28 11:19AM EDT | 2025-06-20 | 4.10 | 2.89 | 3.30 | 0.00 | - | 13 | 479 | 29.21% |
| MSFT250815P00295000 | 2024-08-23 12:42PM EDT | 2025-08-15 | 5.00 | 2.94 | 5.20 | 0.00 | - | 1 | 16 | 30.06% |
| MSFT251219P00295000 | 2024-08-29 1:26PM EDT | 2025-12-19 | 6.50 | 5.80 | 9.00 | 0.00 | - | 300 | 584 | 30.32% |
| MSFT260116P00295000 | 2024-09-09 3:58PM EDT | 2026-01-16 | 8.60 | 6.25 | 9.00 | 0.00 | - | 7 | 89 | 29.45% |
| MSFT260618P00295000 | 2024-09-03 11:43AM EDT | 2026-06-18 | 10.70 | 8.90 | 11.35 | 0.00 | - | 1 | 158 | 27.86% |
| MSFT261218P00295000 | 2024-08-29 1:44PM EDT | 2026-12-18 | 13.22 | 12.75 | 14.85 | 0.00 | - | 1 | 46 | 27.17% |
© 2024 Yahoo. Tutti i diritti riservati.