Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.535,35 +1.412,27 (+2,27%)
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:415.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00415000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 17.40 | 16.15 | 18.00 | +3.45 | +24.73% | 290 | 142 | 52.50% |
| MSFT240809C00415000 | 2024-07-26 3:48PM EDT | 2024-08-09 | 18.68 | 17.75 | 19.20 | +3.40 | +22.25% | 80 | 102 | 40.97% |
| MSFT240816C00415000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 19.85 | 18.25 | 20.80 | +3.05 | +18.15% | 428 | 1,656 | 37.60% |
| MSFT240823C00415000 | 2024-07-26 3:32PM EDT | 2024-08-23 | 20.40 | 19.90 | 21.30 | +1.40 | +7.37% | 209 | 67 | 33.68% |
| MSFT240830C00415000 | 2024-07-26 12:43PM EDT | 2024-08-30 | 23.80 | 21.25 | 24.20 | +4.30 | +22.05% | 141 | 50 | 35.88% |
| MSFT240920C00415000 | 2024-07-26 2:59PM EDT | 2024-09-20 | 25.12 | 24.65 | 25.90 | +2.91 | +13.10% | 151 | 2,517 | 31.02% |
| MSFT241018C00415000 | 2024-07-26 2:51PM EDT | 2024-10-18 | 28.62 | 28.95 | 29.50 | +2.97 | +11.58% | 346 | 520 | 29.89% |
| MSFT241115C00415000 | 2024-07-26 3:40PM EDT | 2024-11-15 | 34.35 | 32.75 | 35.30 | +3.45 | +11.17% | 146 | 385 | 32.22% |
| MSFT241220C00415000 | 2024-07-26 11:52AM EDT | 2024-12-20 | 37.52 | 37.75 | 38.75 | +0.37 | +1.00% | 268 | 884 | 31.41% |
| MSFT250117C00415000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 40.16 | 40.15 | 42.55 | +2.13 | +5.60% | 24 | 1,668 | 32.10% |
| MSFT250620C00415000 | 2024-07-26 9:49AM EDT | 2025-06-20 | 51.60 | 54.45 | 56.45 | -0.40 | -0.77% | 1 | 494 | 32.26% |
| MSFT251219C00415000 | 2024-07-25 10:08AM EDT | 2025-12-19 | 66.93 | 67.35 | 70.80 | 0.00 | - | 1 | 534 | 33.25% |
| MSFT260116C00415000 | 2024-07-26 12:35PM EDT | 2026-01-16 | 72.50 | 70.70 | 73.15 | +5.19 | +7.71% | 2 | 999 | 33.55% |
| MSFT260618C00415000 | 2024-07-26 12:21PM EDT | 2026-06-18 | 82.35 | 79.35 | 82.55 | -0.90 | -1.08% | 4 | 1,416 | 33.79% |
| MSFT261218C00415000 | 2024-07-25 2:59PM EDT | 2026-12-18 | 88.65 | 90.00 | 94.05 | -1.00 | -1.12% | 1 | 257 | 34.62% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00415000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 6.53 | 5.45 | 6.95 | -3.47 | -34.70% | 992 | 2,602 | 48.93% |
| MSFT240809P00415000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 7.85 | 6.55 | 8.80 | -3.10 | -28.31% | 353 | 417 | 40.56% |
| MSFT240816P00415000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 9.21 | 7.80 | 9.95 | -3.04 | -24.82% | 561 | 3,524 | 36.11% |
| MSFT240823P00415000 | 2024-07-26 3:33PM EDT | 2024-08-23 | 10.15 | 8.50 | 10.80 | -2.91 | -22.28% | 51 | 625 | 33.17% |
| MSFT240830P00415000 | 2024-07-26 3:03PM EDT | 2024-08-30 | 10.85 | 10.30 | 11.65 | -2.75 | -20.22% | 265 | 288 | 31.37% |
| MSFT240906P00415000 | 2024-07-26 3:35PM EDT | 2024-09-06 | 11.80 | 10.50 | 11.80 | -0.34 | -2.80% | 94 | - | 28.91% |
| MSFT240920P00415000 | 2024-07-26 3:36PM EDT | 2024-09-20 | 13.00 | 11.45 | 13.60 | -2.75 | -17.46% | 162 | 2,040 | 27.86% |
| MSFT241018P00415000 | 2024-07-26 1:30PM EDT | 2024-10-18 | 13.18 | 12.30 | 14.75 | -4.37 | -24.90% | 159 | 915 | 24.22% |
| MSFT241115P00415000 | 2024-07-26 3:49PM EDT | 2024-11-15 | 18.02 | 17.90 | 19.15 | -1.53 | -7.83% | 820 | 802 | 25.81% |
| MSFT241220P00415000 | 2024-07-26 3:14PM EDT | 2024-12-20 | 20.22 | 19.10 | 21.35 | -1.53 | -7.03% | 18 | 1,026 | 24.63% |
| MSFT250117P00415000 | 2024-07-26 2:13PM EDT | 2025-01-17 | 21.20 | 21.45 | 22.80 | -3.65 | -14.69% | 58 | 1,993 | 23.85% |
| MSFT250620P00415000 | 2024-07-25 2:53PM EDT | 2025-06-20 | 30.23 | 28.15 | 30.30 | -0.97 | -3.11% | 1 | 859 | 22.17% |
| MSFT251219P00415000 | 2024-07-24 11:45AM EDT | 2025-12-19 | 38.40 | 36.10 | 38.20 | +4.20 | +12.28% | 3 | 404 | 21.83% |
| MSFT260116P00415000 | 2024-07-25 12:23PM EDT | 2026-01-16 | 37.35 | 36.55 | 39.10 | 0.00 | - | 1 | 403 | 21.70% |
| MSFT260618P00415000 | 2024-07-19 9:46AM EDT | 2026-06-18 | 44.50 | 41.75 | 44.35 | +5.72 | +14.75% | 1 | 2 | 21.47% |
| MSFT261218P00415000 | 2024-07-26 12:21PM EDT | 2026-12-18 | 47.46 | 45.85 | 49.60 | -1.09 | -2.25% | 121 | 138 | 21.15% |
© 2024 Yahoo. Tutti i diritti riservati.