Italia markets closed
Dow Jones
40.426,17 -310,79 (-0,76%) Nasdaq
17.109,56 +83,68 (+0,49%) Nikkei 225
35.619,77 -539,39 (-1,49%) EUR/USD
1,1014 -0,0008 (-0,08%) Bitcoin EUR
51.718,95 +126,17 (+0,24%) XRP EUR
0,48 -0,00 (-0,58%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:39PM EDT. Mercato aperto.
Prezzo d'esercizio:395.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00395000 | 2024-09-11 10:49AM EDT | 2024-09-13 | 16.25 | 20.25 | 20.80 | -1.50 | -8.45% | 2 | 213 | 0.00% |
| MSFT240920C00395000 | 2024-09-11 11:39AM EDT | 2024-09-20 | 19.75 | 21.50 | 22.20 | +0.22 | +1.13% | 31 | 1,075 | 25.76% |
| MSFT240927C00395000 | 2024-09-11 10:44AM EDT | 2024-09-27 | 20.10 | 22.85 | 23.50 | -1.30 | -6.07% | 23 | 173 | 26.31% |
| MSFT241004C00395000 | 2024-09-10 10:16AM EDT | 2024-10-04 | 24.10 | 24.05 | 24.75 | 0.00 | - | 1 | 18 | 26.45% |
| MSFT241011C00395000 | 2024-09-09 10:15AM EDT | 2024-10-11 | 19.45 | 25.20 | 26.35 | 0.00 | - | 3 | 6 | 27.64% |
| MSFT241018C00395000 | 2024-09-10 3:54PM EDT | 2024-10-18 | 26.75 | 27.10 | 27.60 | +1.25 | +4.90% | 3 | 807 | 27.86% |
| MSFT241025C00395000 | 2024-09-11 10:09AM EDT | 2024-10-25 | 28.41 | 27.65 | 30.15 | +0.56 | +2.01% | 1 | 2 | 30.78% |
| MSFT241115C00395000 | 2024-09-11 12:04PM EDT | 2024-11-15 | 33.37 | 33.40 | 33.85 | +0.13 | +0.39% | 11 | 687 | 31.34% |
| MSFT241220C00395000 | 2024-09-11 10:39AM EDT | 2024-12-20 | 35.55 | 37.35 | 37.85 | +0.05 | +0.14% | 14 | 804 | 30.36% |
| MSFT250117C00395000 | 2024-09-10 2:58PM EDT | 2025-01-17 | 38.55 | 40.45 | 41.00 | 0.00 | - | 5 | 1,823 | 30.31% |
| MSFT250221C00395000 | 2024-09-04 9:33AM EDT | 2025-02-21 | 38.49 | 44.40 | 45.05 | 0.00 | - | 1 | 14 | 30.78% |
| MSFT250417C00395000 | 2024-09-09 3:34PM EDT | 2025-04-17 | 41.95 | 49.35 | 49.90 | 0.00 | - | 7 | 17 | 30.64% |
| MSFT250620C00395000 | 2024-09-06 10:49AM EDT | 2025-06-20 | 47.20 | 54.25 | 55.35 | 0.00 | - | 4 | 483 | 30.89% |
| MSFT250815C00395000 | 2024-09-10 10:52AM EDT | 2025-08-15 | 57.94 | 59.60 | 60.85 | 0.00 | - | 2 | 16 | 31.84% |
| MSFT251219C00395000 | 2024-08-26 12:18PM EDT | 2025-12-19 | 68.50 | 67.65 | 69.50 | 0.00 | - | 1 | 643 | 32.05% |
| MSFT260116C00395000 | 2024-09-10 9:32AM EDT | 2026-01-16 | 67.55 | 69.80 | 71.05 | 0.00 | - | 1 | 2,148 | 31.97% |
| MSFT260618C00395000 | 2024-08-29 3:04PM EDT | 2026-06-18 | 78.94 | 78.10 | 81.40 | 0.00 | - | 1 | 238 | 32.88% |
| MSFT261218C00395000 | 2024-09-06 2:24PM EDT | 2026-12-18 | 80.87 | 89.20 | 92.50 | 0.00 | - | 20 | 1,195 | 33.73% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00395000 | 2024-09-11 12:05PM EDT | 2024-09-13 | 0.11 | 0.12 | 0.13 | -0.17 | -60.71% | 433 | 3,544 | 30.76% |
| MSFT240920P00395000 | 2024-09-11 12:09PM EDT | 2024-09-20 | 1.26 | 1.19 | 1.24 | -0.19 | -13.57% | 244 | 15,950 | 28.22% |
| MSFT240927P00395000 | 2024-09-11 12:04PM EDT | 2024-09-27 | 2.40 | 2.17 | 2.22 | -0.05 | -2.04% | 67 | 677 | 26.36% |
| MSFT241004P00395000 | 2024-09-11 11:21AM EDT | 2024-10-04 | 3.76 | 3.05 | 3.20 | +0.41 | +12.24% | 58 | 349 | 25.60% |
| MSFT241011P00395000 | 2024-09-11 12:04PM EDT | 2024-10-11 | 4.00 | 3.80 | 4.00 | -0.50 | -11.11% | 7 | 83 | 24.79% |
| MSFT241018P00395000 | 2024-09-11 11:58AM EDT | 2024-10-18 | 5.45 | 4.65 | 4.80 | +0.50 | +10.10% | 356 | 5,531 | 24.35% |
| MSFT241025P00395000 | 2024-09-11 11:17AM EDT | 2024-10-25 | 7.54 | 6.15 | 6.80 | +0.56 | +8.02% | 14 | 44 | 26.63% |
| MSFT241115P00395000 | 2024-09-11 11:49AM EDT | 2024-11-15 | 10.15 | 9.70 | 9.85 | -0.22 | -2.12% | 83 | 3,174 | 27.04% |
| MSFT241220P00395000 | 2024-09-11 11:54AM EDT | 2024-12-20 | 13.00 | 12.25 | 12.40 | 0.00 | - | 60 | 2,349 | 25.14% |
| MSFT250117P00395000 | 2024-09-11 11:23AM EDT | 2025-01-17 | 15.50 | 13.90 | 14.10 | +0.65 | +4.38% | 23 | 2,886 | 24.16% |
| MSFT250221P00395000 | 2024-09-11 10:21AM EDT | 2025-02-21 | 18.00 | 16.60 | 16.85 | +0.70 | +4.05% | 2 | 451 | 24.12% |
| MSFT250417P00395000 | 2024-09-09 3:13PM EDT | 2025-04-17 | 23.51 | 19.20 | 19.50 | 0.00 | - | 6 | 106 | 23.10% |
| MSFT250620P00395000 | 2024-09-06 1:52PM EDT | 2025-06-20 | 28.16 | 22.55 | 23.00 | 0.00 | - | 151 | 801 | 22.89% |
| MSFT250815P00395000 | 2024-09-09 10:11AM EDT | 2025-08-15 | 28.80 | 24.00 | 25.95 | 0.00 | - | 2 | 121 | 22.88% |
| MSFT251219P00395000 | 2024-09-09 9:35AM EDT | 2025-12-19 | 34.15 | 30.45 | 31.90 | 0.00 | - | 1 | 166 | 22.90% |
| MSFT260116P00395000 | 2024-08-26 11:22AM EDT | 2026-01-16 | 31.75 | 31.60 | 32.50 | 0.00 | - | 750 | 1,345 | 22.57% |
| MSFT260618P00395000 | 2024-09-04 12:15PM EDT | 2026-06-18 | 39.04 | 36.95 | 38.95 | 0.00 | - | 1 | 130 | 22.80% |
| MSFT261218P00395000 | 2024-09-10 2:45PM EDT | 2026-12-18 | 44.51 | 42.50 | 45.85 | 0.00 | - | 1 | 125 | 23.04% |
© 2024 Yahoo. Tutti i diritti riservati.