Italia markets close in 2 hours 32 minutes
FTSE MIB
33.573,47 +282,08 (+0,85%) 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
68,33 +0,66 (+0,98%) Bitcoin EUR
50.113,30 +1.009,60 (+2,06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:310.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00310000 | 2024-08-30 3:27PM EDT | 2024-09-13 | 104.84 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSFT240920C00310000 | 2024-09-06 2:09PM EDT | 2024-09-20 | 92.05 | 0.00 | 0.00 | 0.00 | - | 9 | 82 | 0.00% |
| MSFT240927C00310000 | 2024-09-06 12:37PM EDT | 2024-09-27 | 93.76 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| MSFT241018C00310000 | 2024-08-30 10:57AM EDT | 2024-10-18 | 107.95 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 0.00% |
| MSFT241115C00310000 | 2024-07-31 1:24PM EDT | 2024-11-15 | 112.66 | 109.00 | 112.00 | 0.00 | - | 45 | 69 | 86.43% |
| MSFT241220C00310000 | 2024-09-03 3:29PM EDT | 2024-12-20 | 105.74 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| MSFT250117C00310000 | 2024-09-05 11:25AM EDT | 2025-01-17 | 105.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,519 | 0.00% |
| MSFT250321C00310000 | 2024-09-05 3:15PM EDT | 2025-03-21 | 107.96 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSFT250417C00310000 | 2024-08-26 11:11AM EDT | 2025-04-17 | 116.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSFT250620C00310000 | 2024-09-04 2:02PM EDT | 2025-06-20 | 114.50 | 0.00 | 0.00 | 0.00 | - | 1 | 814 | 0.00% |
| MSFT250815C00310000 | 2024-08-26 10:59AM EDT | 2025-08-15 | 122.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT250919C00310000 | 2024-09-04 9:49AM EDT | 2025-09-19 | 118.50 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| MSFT251219C00310000 | 2024-09-05 3:56PM EDT | 2025-12-19 | 122.12 | 0.00 | 0.00 | 0.00 | - | 100 | 321 | 0.00% |
| MSFT260116C00310000 | 2024-09-05 11:49AM EDT | 2026-01-16 | 123.50 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| MSFT260618C00310000 | 2024-09-05 2:20PM EDT | 2026-06-18 | 131.05 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| MSFT261218C00310000 | 2024-09-06 1:46PM EDT | 2026-12-18 | 132.70 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00310000 | 2024-09-06 2:47PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 71 | 50.00% |
| MSFT240920P00310000 | 2024-09-05 3:42PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,204 | 25.00% |
| MSFT240927P00310000 | 2024-09-06 2:21PM EDT | 2024-09-27 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 227 | 25.00% |
| MSFT241004P00310000 | 2024-09-06 11:52AM EDT | 2024-10-04 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
| MSFT241018P00310000 | 2024-09-06 11:45AM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 12.50% |
| MSFT241115P00310000 | 2024-09-06 3:33PM EDT | 2024-11-15 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 327 | 12.50% |
| MSFT241220P00310000 | 2024-09-06 3:39PM EDT | 2024-12-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,274 | 12.50% |
| MSFT250117P00310000 | 2024-09-06 3:58PM EDT | 2025-01-17 | 2.76 | 0.00 | 0.00 | 0.00 | - | 180 | 2,965 | 6.25% |
| MSFT250221P00310000 | 2024-09-06 12:49PM EDT | 2025-02-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 45 | 657 | 6.25% |
| MSFT250321P00310000 | 2024-09-06 12:49PM EDT | 2025-03-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 43 | 661 | 6.25% |
| MSFT250417P00310000 | 2024-08-27 2:23PM EDT | 2025-04-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| MSFT250620P00310000 | 2024-09-06 3:52PM EDT | 2025-06-20 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 753 | 6.25% |
| MSFT250815P00310000 | 2024-08-30 3:02PM EDT | 2025-08-15 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| MSFT250919P00310000 | 2024-09-06 3:58PM EDT | 2025-09-19 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 6.25% |
| MSFT251219P00310000 | 2024-09-03 3:21PM EDT | 2025-12-19 | 9.44 | 0.00 | 0.00 | 0.00 | - | 10 | 723 | 6.25% |
| MSFT260116P00310000 | 2024-08-29 11:08AM EDT | 2026-01-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 581 | 3.13% |
| MSFT260618P00310000 | 2024-08-20 2:58PM EDT | 2026-06-18 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| MSFT261218P00310000 | 2024-09-05 12:16PM EDT | 2026-12-18 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.