Italia markets open in 6 hours 33 minutes
Dow Jones
41.393,78 +296,98 (+0,72%) Nasdaq
17.683,98 +114,28 (+0,65%) Nikkei 225
36.581,76 -251,54 (-0,68%) EUR/USD
1,1094 +0,0015 (+0,13%) Bitcoin EUR
53.113,85 -1.044,85 (-1,93%) XRP EUR
0,51 -0,02 (-4,35%)
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:545.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00545000 | 2024-08-30 1:02PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 144 | 60.94% |
| MSFT241018C00545000 | 2024-09-06 1:59PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.18 | 0.00 | - | 7 | 39 | 34.03% |
| MSFT241115C00545000 | 2024-09-11 9:34AM EDT | 2024-11-15 | 0.22 | 0.30 | 0.34 | 0.00 | - | 168 | 248 | 27.32% |
| MSFT241220C00545000 | 2024-09-13 10:12AM EDT | 2024-12-20 | 0.65 | 0.70 | 0.77 | +0.08 | +14.04% | 1 | 40 | 24.81% |
| MSFT250117C00545000 | 2024-09-13 12:18PM EDT | 2025-01-17 | 1.18 | 1.16 | 1.28 | +0.06 | +5.36% | 2 | 260 | 23.98% |
| MSFT250321C00545000 | 2024-09-13 1:19PM EDT | 2025-03-21 | 3.32 | 3.20 | 3.35 | +0.57 | +20.73% | 1 | 85 | 24.20% |
| MSFT250417C00545000 | 2024-08-28 10:10AM EDT | 2025-04-17 | 3.05 | 3.85 | 4.30 | 0.00 | - | 1 | 6 | 24.16% |
| MSFT250620C00545000 | 2024-09-13 11:39AM EDT | 2025-06-20 | 6.77 | 7.00 | 7.25 | +0.02 | +0.30% | 19 | 48 | 24.71% |
| MSFT250919C00545000 | 2024-08-14 12:41PM EDT | 2025-09-19 | 9.75 | 11.55 | 12.10 | 0.00 | - | 1 | 110 | 25.59% |
| MSFT251219C00545000 | 2024-07-31 10:10AM EDT | 2025-12-19 | 17.45 | 12.15 | 15.05 | 0.00 | - | 10 | 57 | 24.93% |
| MSFT260618C00545000 | 2024-08-29 10:43AM EDT | 2026-06-18 | 24.70 | 26.10 | 28.00 | 0.00 | - | 1 | 24 | 27.82% |
| MSFT261218C00545000 | 2024-08-21 3:31PM EDT | 2026-12-18 | 36.65 | 35.40 | 39.05 | 0.00 | - | 9 | 49 | 29.14% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00545000 | 2024-07-31 3:55PM EDT | 2024-09-20 | 127.10 | 127.10 | 130.50 | 0.00 | - | - | 0 | 234.97% |
| MSFT241018P00545000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 130.65 | 112.95 | 115.25 | 0.00 | - | 1 | 0 | 43.02% |
| MSFT241115P00545000 | 2024-08-30 3:50PM EDT | 2024-11-15 | 130.35 | 112.60 | 114.90 | 0.00 | - | 1 | 0 | 28.96% |
| MSFT241220P00545000 | 2024-07-31 3:09PM EDT | 2024-12-20 | 124.00 | 125.65 | 130.50 | 0.00 | - | - | 0 | 52.57% |
| MSFT250117P00545000 | 2024-09-06 3:44PM EDT | 2025-01-17 | 143.48 | 112.60 | 114.95 | 0.00 | - | 1 | 0 | 20.68% |
| MSFT260618P00545000 | 2024-08-16 12:12PM EDT | 2026-06-18 | 126.96 | 117.45 | 121.00 | 0.00 | - | 1 | 1 | 15.86% |
| MSFT261218P00545000 | 2024-08-20 3:29PM EDT | 2026-12-18 | 125.16 | 120.30 | 124.50 | 0.00 | - | 2 | 101 | 16.09% |
© 2024 Yahoo. Tutti i diritti riservati.