Italia markets closed
Dow Jones
40.818,38 +472,97 (+1,17%) Nasdaq
16.848,00 +157,17 (+0,94%) Nikkei 225
36.215,75 -175,72 (-0,48%) EUR/USD
1,1042 -0,0047 (-0,42%) Bitcoin EUR
51.583,38 +2.343,03 (+4,76%) XRP EUR
0,49 +0,01 (+2,35%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:47PM EDT. Mercato aperto.
Prezzo d'esercizio:320.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00320000 | 2024-08-30 3:08PM EDT | 2024-09-13 | 94.38 | 83.00 | 83.75 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240920C00320000 | 2024-09-09 12:58PM EDT | 2024-09-20 | 85.70 | 83.50 | 84.15 | +2.54 | +3.05% | 3 | 585 | 0.00% |
| MSFT240927C00320000 | 2024-09-05 1:28PM EDT | 2024-09-27 | 88.00 | 84.15 | 85.10 | 0.00 | - | - | 0 | 53.59% |
| MSFT241004C00320000 | 2024-08-28 3:52PM EDT | 2024-10-04 | 93.76 | 84.55 | 85.60 | 0.00 | - | - | 2 | 51.69% |
| MSFT241018C00320000 | 2024-09-03 3:28PM EDT | 2024-10-18 | 92.82 | 85.20 | 85.95 | 0.00 | - | 1 | 72 | 48.04% |
| MSFT241115C00320000 | 2024-08-29 3:55PM EDT | 2024-11-15 | 97.45 | 87.45 | 88.30 | 0.00 | - | 1 | 76 | 45.84% |
| MSFT241220C00320000 | 2024-09-09 10:23AM EDT | 2024-12-20 | 91.30 | 89.45 | 89.90 | -4.16 | -4.36% | 1 | 386 | 41.20% |
| MSFT250117C00320000 | 2024-09-09 3:06PM EDT | 2025-01-17 | 91.77 | 91.90 | 92.35 | +0.67 | +0.74% | 2 | 1,896 | 41.27% |
| MSFT250221C00320000 | 2024-09-06 9:30AM EDT | 2025-02-21 | 100.56 | 93.95 | 94.95 | 0.00 | - | 1 | 1 | 40.71% |
| MSFT250321C00320000 | 2024-09-05 3:15PM EDT | 2025-03-21 | 99.06 | 95.45 | 95.95 | 0.00 | - | 1 | 87 | 39.02% |
| MSFT250417C00320000 | 2024-08-29 3:55PM EDT | 2025-04-17 | 106.25 | 96.70 | 97.30 | 0.00 | - | 1 | 18 | 38.25% |
| MSFT250620C00320000 | 2024-09-04 10:50AM EDT | 2025-06-20 | 106.20 | 99.65 | 100.85 | 0.00 | - | 2 | 1,122 | 37.42% |
| MSFT250815C00320000 | 2024-09-04 10:01AM EDT | 2025-08-15 | 106.00 | 103.40 | 104.25 | 0.00 | - | 2 | 12 | 37.33% |
| MSFT250919C00320000 | 2024-09-09 10:06AM EDT | 2025-09-19 | 107.80 | 104.50 | 106.70 | -5.40 | -4.77% | 1 | 20 | 37.63% |
| MSFT251219C00320000 | 2024-08-30 11:23AM EDT | 2025-12-19 | 120.76 | 109.55 | 111.40 | 0.00 | - | 1 | 287 | 37.27% |
| MSFT260116C00320000 | 2024-08-30 3:32PM EDT | 2026-01-16 | 121.60 | 111.15 | 112.75 | 0.00 | - | 4 | 101 | 37.16% |
| MSFT260618C00320000 | 2024-09-06 11:15AM EDT | 2026-06-18 | 118.60 | 117.15 | 120.15 | 0.00 | - | 1 | 24 | 36.99% |
| MSFT261218C00320000 | 2024-08-29 11:54AM EDT | 2026-12-18 | 141.03 | 125.15 | 128.30 | 0.00 | - | 1 | 80 | 36.96% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00320000 | 2024-09-06 2:48PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 46 | 65.63% |
| MSFT240920P00320000 | 2024-09-09 3:07PM EDT | 2024-09-20 | 0.07 | 0.07 | 0.11 | -0.08 | -53.33% | 19 | 2,790 | 53.32% |
| MSFT240927P00320000 | 2024-09-09 11:28AM EDT | 2024-09-27 | 0.17 | 0.12 | 0.18 | -0.08 | -32.00% | 1 | 331 | 46.29% |
| MSFT241004P00320000 | 2024-09-09 1:15PM EDT | 2024-10-04 | 0.24 | 0.20 | 0.26 | -0.11 | -31.43% | 1 | 6 | 41.70% |
| MSFT241018P00320000 | 2024-09-06 3:09PM EDT | 2024-10-18 | 0.52 | 0.40 | 0.47 | -0.09 | -14.75% | 6 | 495 | 36.89% |
| MSFT241025P00320000 | 2024-09-09 2:49PM EDT | 2024-10-25 | 0.68 | 0.34 | 0.87 | -0.17 | -19.54% | 3 | 13 | 38.01% |
| MSFT241115P00320000 | 2024-09-09 2:40PM EDT | 2024-11-15 | 1.44 | 1.40 | 1.46 | -0.27 | -15.79% | 20 | 1,138 | 35.16% |
| MSFT241220P00320000 | 2024-09-06 12:01PM EDT | 2024-12-20 | 2.31 | 2.26 | 2.36 | -0.45 | -16.30% | 2 | 657 | 31.97% |
| MSFT250117P00320000 | 2024-09-09 11:45AM EDT | 2025-01-17 | 3.10 | 2.99 | 3.10 | -0.40 | -11.43% | 6 | 4,644 | 30.43% |
| MSFT250221P00320000 | 2024-09-09 9:47AM EDT | 2025-02-21 | 4.05 | 4.20 | 4.30 | -0.75 | -15.62% | 2 | 1,445 | 29.66% |
| MSFT250321P00320000 | 2024-09-06 3:03PM EDT | 2025-03-21 | 5.40 | 4.90 | 5.05 | 0.00 | - | 4 | 1,333 | 28.82% |
| MSFT250417P00320000 | 2024-08-30 11:55AM EDT | 2025-04-17 | 4.10 | 5.50 | 5.65 | 0.00 | - | 8 | 951 | 27.98% |
| MSFT250620P00320000 | 2024-09-09 12:33PM EDT | 2025-06-20 | 7.15 | 7.20 | 7.40 | -0.66 | -8.45% | 100 | 3,222 | 26.99% |
| MSFT250815P00320000 | 2024-09-03 11:51AM EDT | 2025-08-15 | 7.45 | 8.75 | 9.00 | 0.00 | - | 23 | 68 | 26.49% |
| MSFT250919P00320000 | 2024-09-06 3:58PM EDT | 2025-09-19 | 10.31 | 9.70 | 10.00 | 0.00 | - | 1 | 905 | 26.26% |
| MSFT251219P00320000 | 2024-09-06 12:06PM EDT | 2025-12-19 | 13.10 | 12.35 | 12.75 | 0.00 | - | 1 | 477 | 25.99% |
| MSFT260116P00320000 | 2024-09-05 10:59AM EDT | 2026-01-16 | 13.17 | 12.65 | 13.50 | +1.27 | +10.67% | 2 | 833 | 25.86% |
| MSFT260618P00320000 | 2024-09-03 2:19PM EDT | 2026-06-18 | 15.93 | 16.10 | 17.85 | 0.00 | - | 2 | 899 | 25.61% |
| MSFT261218P00320000 | 2024-09-05 2:30PM EDT | 2026-12-18 | 20.55 | 21.10 | 22.35 | 0.00 | - | 2 | 1,027 | 25.23% |
© 2024 Yahoo. Tutti i diritti riservati.