Italia markets closed
Dow Jones
41.723,58 +117,40 (+0,28%) Nasdaq
17.736,01 +107,95 (+0,61%) Nikkei 225
36.380,17 +176,95 (+0,49%) EUR/USD
1,1136 +0,0019 (+0,17%) Bitcoin EUR
54.328,52 +78,79 (+0,15%) XRP EUR
0,52 -0,01 (-1,95%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:31PM EDT. Mercato aperto.
Prezzo d'esercizio:380.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00380000 | 2024-09-18 10:21AM EDT | 2024-09-20 | 52.25 | 52.10 | 54.20 | -3.31 | -5.96% | 19 | 5,966 | 0.00% |
| MSFT240927C00380000 | 2024-09-17 1:42PM EDT | 2024-09-27 | 55.35 | 53.55 | 54.55 | 0.00 | - | 2 | 61 | 0.00% |
| MSFT241004C00380000 | 2024-09-16 1:33PM EDT | 2024-10-04 | 51.70 | 53.55 | 54.40 | 0.00 | - | 5 | 14 | 0.00% |
| MSFT241011C00380000 | 2024-09-13 2:40PM EDT | 2024-10-11 | 52.59 | 54.35 | 55.10 | 0.00 | - | 5 | 35 | 27.37% |
| MSFT241018C00380000 | 2024-09-18 2:08PM EDT | 2024-10-18 | 55.45 | 55.15 | 55.75 | -2.10 | -3.65% | 15 | 4,162 | 30.01% |
| MSFT241025C00380000 | 2024-09-13 10:12AM EDT | 2024-10-25 | 52.23 | 55.95 | 57.90 | 0.00 | - | - | 5 | 36.84% |
| MSFT241101C00380000 | 2024-09-13 12:02PM EDT | 2024-11-01 | 55.40 | 57.20 | 59.55 | 0.00 | - | - | 4 | 38.92% |
| MSFT241115C00380000 | 2024-09-18 11:03AM EDT | 2024-11-15 | 58.50 | 58.80 | 59.65 | -3.00 | -4.88% | 2 | 600 | 34.24% |
| MSFT241220C00380000 | 2024-09-18 12:32PM EDT | 2024-12-20 | 61.10 | 61.65 | 62.30 | -1.95 | -3.09% | 56 | 1,371 | 31.96% |
| MSFT250117C00380000 | 2024-09-17 9:33AM EDT | 2025-01-17 | 63.90 | 64.25 | 65.00 | -7.00 | -9.87% | 1 | 1,593 | 31.97% |
| MSFT250221C00380000 | 2024-09-18 10:11AM EDT | 2025-02-21 | 67.35 | 67.80 | 68.45 | -2.45 | -3.51% | 12 | 363 | 32.29% |
| MSFT250321C00380000 | 2024-09-18 2:33PM EDT | 2025-03-21 | 71.48 | 70.15 | 70.95 | -0.77 | -1.07% | 17 | 880 | 32.36% |
| MSFT250417C00380000 | 2024-09-09 2:54PM EDT | 2025-04-17 | 51.10 | 73.05 | 73.35 | 0.00 | - | 4 | 31 | 32.52% |
| MSFT250620C00380000 | 2024-09-18 11:18AM EDT | 2025-06-20 | 79.00 | 77.80 | 78.35 | -0.37 | -0.47% | 3 | 2,213 | 32.57% |
| MSFT250815C00380000 | 2024-09-18 12:39PM EDT | 2025-08-15 | 81.16 | 81.20 | 84.20 | +3.33 | +4.28% | 1 | 14 | 33.92% |
| MSFT250919C00380000 | 2024-09-18 12:26PM EDT | 2025-09-19 | 83.30 | 84.15 | 85.40 | -4.75 | -5.39% | 2 | 587 | 33.08% |
| MSFT251219C00380000 | 2024-09-17 10:19AM EDT | 2025-12-19 | 94.00 | 88.80 | 91.70 | 0.00 | - | 2 | 2,953 | 33.40% |
| MSFT260116C00380000 | 2024-09-18 12:00PM EDT | 2026-01-16 | 90.42 | 91.45 | 94.30 | -2.68 | -2.88% | 2 | 844 | 33.92% |
| MSFT260618C00380000 | 2024-09-18 9:48AM EDT | 2026-06-18 | 100.00 | 99.80 | 102.90 | +1.26 | +1.28% | 1 | 96 | 33.90% |
| MSFT261218C00380000 | 2024-09-18 1:08PM EDT | 2026-12-18 | 111.00 | 110.30 | 113.75 | +1.00 | +0.91% | 2 | 4,668 | 34.66% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00380000 | 2024-09-18 2:33PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.04 | 0.00 | - | 61 | 10,995 | 57.03% |
| MSFT240927P00380000 | 2024-09-18 2:21PM EDT | 2024-09-27 | 0.12 | 0.11 | 0.14 | -0.05 | -29.41% | 147 | 1,104 | 37.70% |
| MSFT241004P00380000 | 2024-09-18 11:15AM EDT | 2024-10-04 | 0.33 | 0.25 | 0.30 | +0.02 | +6.45% | 43 | 1,986 | 32.52% |
| MSFT241011P00380000 | 2024-09-18 11:03AM EDT | 2024-10-11 | 0.55 | 0.43 | 0.50 | -0.03 | -5.17% | 4 | 153 | 29.96% |
| MSFT241018P00380000 | 2024-09-18 2:56PM EDT | 2024-10-18 | 0.68 | 0.65 | 0.73 | -0.02 | -2.86% | 2,707 | 10,565 | 28.38% |
| MSFT241025P00380000 | 2024-09-18 1:12PM EDT | 2024-10-25 | 1.20 | 1.18 | 1.41 | -0.03 | -2.44% | 20 | 529 | 29.70% |
| MSFT241101P00380000 | 2024-09-18 2:16PM EDT | 2024-11-01 | 2.10 | 1.83 | 2.16 | +0.04 | +1.94% | 16 | 19 | 30.49% |
| MSFT241115P00380000 | 2024-09-18 2:56PM EDT | 2024-11-15 | 2.79 | 2.82 | 2.93 | -0.11 | -3.79% | 42 | 3,365 | 29.07% |
| MSFT241220P00380000 | 2024-09-18 1:33PM EDT | 2024-12-20 | 4.32 | 4.60 | 4.75 | -0.33 | -7.10% | 30 | 2,339 | 26.94% |
| MSFT250117P00380000 | 2024-09-18 10:02AM EDT | 2025-01-17 | 5.95 | 5.75 | 5.95 | +0.12 | +2.06% | 5 | 3,849 | 25.65% |
| MSFT250221P00380000 | 2024-09-18 11:08AM EDT | 2025-02-21 | 8.27 | 7.80 | 8.05 | +0.91 | +12.36% | 100 | 936 | 25.47% |
| MSFT250321P00380000 | 2024-09-17 1:34PM EDT | 2025-03-21 | 8.86 | 8.95 | 9.20 | 0.00 | - | 15 | 3,250 | 24.82% |
| MSFT250417P00380000 | 2024-09-17 12:49PM EDT | 2025-04-17 | 10.40 | 10.10 | 10.55 | +0.14 | +1.36% | 1 | 229 | 24.63% |
| MSFT250620P00380000 | 2024-09-18 1:41PM EDT | 2025-06-20 | 13.25 | 12.95 | 13.40 | +0.41 | +3.19% | 2 | 5,182 | 24.15% |
| MSFT250815P00380000 | 2024-09-17 9:52AM EDT | 2025-08-15 | 14.30 | 15.40 | 16.90 | 0.00 | - | 4 | 371 | 24.75% |
| MSFT250919P00380000 | 2024-09-17 11:20AM EDT | 2025-09-19 | 16.00 | 16.55 | 18.90 | 0.00 | - | 5 | 563 | 24.99% |
| MSFT251219P00380000 | 2024-09-16 1:48PM EDT | 2025-12-19 | 21.05 | 20.10 | 21.25 | 0.00 | - | 11 | 754 | 23.87% |
| MSFT260116P00380000 | 2024-09-18 2:43PM EDT | 2026-01-16 | 21.80 | 20.80 | 22.00 | +0.80 | +3.81% | 7 | 1,903 | 23.63% |
| MSFT260618P00380000 | 2024-09-16 3:26PM EDT | 2026-06-18 | 27.79 | 26.25 | 28.70 | 0.00 | - | 1 | 444 | 24.11% |
| MSFT261218P00380000 | 2024-09-17 12:15PM EDT | 2026-12-18 | 31.35 | 32.00 | 33.90 | 0.00 | - | 5 | 277 | 23.61% |
© 2024 Yahoo. Tutti i diritti riservati.