I mercati dell'Italia hanno chiuso
FTSE MIB
33.762,25 -282,61 (-0,83%) Dow Jones
42.063,36 +38,17 (+0,09%) Nasdaq
17.948,32 -65,66 (-0,36%) Nikkei 225
37.723,91 +568,58 (+1,53%) Petrolio
71,77 -0,18 (-0,25%) Bitcoin EUR
56.624,59 +392,95 (+0,70%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Prezzo d'esercizio:470.00
Opzioni d'acquistoper27 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240927C00470000 | 2024-09-20 3:59PM EDT | 2024-09-27 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 627 | 613 | 23.15% |
| MSFT241004C00470000 | 2024-09-20 3:58PM EDT | 2024-10-04 | 0.16 | 0.13 | 0.17 | -0.17 | -51.52% | 95 | 483 | 20.04% |
| MSFT241011C00470000 | 2024-09-20 3:31PM EDT | 2024-10-11 | 0.41 | 0.34 | 0.43 | -0.36 | -46.75% | 29 | 121 | 19.36% |
| MSFT241018C00470000 | 2024-09-20 3:58PM EDT | 2024-10-18 | 0.71 | 0.55 | 1.00 | -0.48 | -40.34% | 236 | 4,491 | 20.26% |
| MSFT241025C00470000 | 2024-09-20 3:47PM EDT | 2024-10-25 | 1.80 | 1.63 | 1.96 | -0.65 | -26.53% | 44 | 126 | 21.85% |
| MSFT241101C00470000 | 2024-09-20 1:20PM EDT | 2024-11-01 | 3.60 | 3.20 | 3.70 | -0.90 | -20.00% | 26 | 105 | 24.72% |
| MSFT241115C00470000 | 2024-09-20 3:48PM EDT | 2024-11-15 | 5.15 | 4.65 | 6.40 | -1.35 | -20.77% | 309 | 2,804 | 26.75% |
| MSFT241220C00470000 | 2024-09-20 3:52PM EDT | 2024-12-20 | 8.20 | 7.15 | 8.30 | -1.40 | -14.58% | 130 | 3,916 | 23.66% |
| MSFT250117C00470000 | 2024-09-20 3:05PM EDT | 2025-01-17 | 11.14 | 10.50 | 10.80 | -1.03 | -8.46% | 53 | 6,688 | 23.61% |
| MSFT250221C00470000 | 2024-09-20 1:47PM EDT | 2025-02-21 | 15.51 | 14.05 | 15.15 | -1.20 | -7.18% | 8 | 254 | 25.01% |
| MSFT250321C00470000 | 2024-09-20 3:32PM EDT | 2025-03-21 | 17.55 | 17.00 | 17.40 | -1.50 | -7.87% | 1 | 2,291 | 24.97% |
| MSFT250417C00470000 | 2024-09-20 9:34AM EDT | 2025-04-17 | 20.41 | 19.15 | 19.90 | -1.19 | -5.51% | 53 | 22 | 25.31% |
| MSFT250620C00470000 | 2024-09-19 2:58PM EDT | 2025-06-20 | 27.75 | 24.05 | 25.90 | 0.00 | - | 47 | 1,789 | 26.28% |
| MSFT250815C00470000 | 2024-09-20 1:53PM EDT | 2025-08-15 | 31.55 | 29.95 | 31.35 | +1.55 | +5.17% | 4 | 49 | 27.31% |
| MSFT250919C00470000 | 2024-09-20 2:51PM EDT | 2025-09-19 | 33.34 | 33.00 | 33.70 | -2.28 | -6.40% | 544 | 588 | 27.33% |
| MSFT251219C00470000 | 2024-09-19 11:01AM EDT | 2025-12-19 | 42.35 | 37.50 | 40.90 | 0.00 | - | 3 | 494 | 28.18% |
| MSFT260116C00470000 | 2024-09-20 12:52PM EDT | 2026-01-16 | 43.45 | 39.50 | 42.70 | +2.02 | +4.88% | 2 | 1,445 | 28.26% |
| MSFT260618C00470000 | 2024-09-18 2:32PM EDT | 2026-06-18 | 53.33 | 51.30 | 55.00 | 0.00 | - | 6 | 131 | 29.99% |
| MSFT261218C00470000 | 2024-09-20 11:24AM EDT | 2026-12-18 | 64.80 | 62.00 | 65.85 | +0.73 | +1.14% | 2 | 1,252 | 30.60% |
Opzioni di venditaper27 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240927P00470000 | 2024-09-20 3:37PM EDT | 2024-09-27 | 33.33 | 32.65 | 35.75 | +1.33 | +4.16% | 2 | 4 | 40.75% |
| MSFT241004P00470000 | 2024-09-19 3:58PM EDT | 2024-10-04 | 31.60 | 32.60 | 35.80 | 0.00 | - | 5 | 5 | 29.18% |
| MSFT241011P00470000 | 2024-09-18 11:39AM EDT | 2024-10-11 | 38.30 | 32.65 | 35.80 | 0.00 | - | 2 | - | 23.83% |
| MSFT241018P00470000 | 2024-09-20 3:44PM EDT | 2024-10-18 | 32.38 | 33.10 | 35.35 | -2.60 | -7.43% | 9 | 26 | 18.13% |
| MSFT241115P00470000 | 2024-09-20 1:04PM EDT | 2024-11-15 | 35.25 | 34.80 | 37.60 | -5.35 | -13.18% | 1 | 165 | 19.56% |
| MSFT241220P00470000 | 2024-09-19 2:42PM EDT | 2024-12-20 | 36.22 | 38.10 | 40.20 | 0.00 | - | 6 | 159 | 19.62% |
| MSFT250117P00470000 | 2024-09-20 9:38AM EDT | 2025-01-17 | 39.15 | 38.10 | 40.85 | +1.65 | +4.40% | 40 | 337 | 18.01% |
| MSFT250221P00470000 | 2024-09-18 12:14PM EDT | 2025-02-21 | 45.85 | 41.75 | 43.10 | 0.00 | - | 8 | 5 | 18.28% |
| MSFT250321P00470000 | 2024-09-19 12:26PM EDT | 2025-03-21 | 41.25 | 43.35 | 44.50 | 0.00 | - | 32 | 413 | 18.15% |
| MSFT250620P00470000 | 2024-09-19 12:40PM EDT | 2025-06-20 | 45.85 | 46.60 | 50.60 | 0.00 | - | 2 | 160 | 19.32% |
| MSFT250815P00470000 | 2024-09-19 9:53AM EDT | 2025-08-15 | 50.35 | 50.35 | 52.05 | -0.75 | -1.47% | 1 | 10 | 18.54% |
| MSFT250919P00470000 | 2024-09-18 3:59PM EDT | 2025-09-19 | 56.22 | 52.00 | 55.00 | 0.00 | - | 1 | 14 | 19.43% |
| MSFT251219P00470000 | 2024-07-29 12:58PM EDT | 2025-12-19 | 63.35 | 70.00 | 74.00 | 0.00 | - | 40 | 44 | 27.37% |
| MSFT260116P00470000 | 2024-09-18 10:32AM EDT | 2026-01-16 | 59.90 | 56.50 | 60.00 | 0.00 | - | 8 | 1,199 | 19.46% |
| MSFT261218P00470000 | 2024-08-30 2:50PM EDT | 2026-12-18 | 79.60 | 67.80 | 70.65 | 0.00 | - | 1 | 1,010 | 19.11% |
© 2024 Yahoo. Tutti i diritti riservati.