Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.590,09 +2.240,12 (+4,28%)
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:590.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00590000 | 2024-08-20 10:24AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 304 | 68.75% |
| MSFT241018C00590000 | 2024-08-27 1:33PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 266 | 36.91% |
| MSFT241115C00590000 | 2024-08-21 1:28PM EDT | 2024-11-15 | 0.14 | 0.06 | 0.11 | 0.00 | - | 1 | 18 | 29.83% |
| MSFT241220C00590000 | 2024-09-12 3:56PM EDT | 2024-12-20 | 0.18 | 0.18 | 0.23 | 0.00 | - | 2 | 79 | 26.12% |
| MSFT250117C00590000 | 2024-09-13 3:10PM EDT | 2025-01-17 | 0.36 | 0.34 | 0.40 | +0.07 | +24.14% | 1 | 46 | 24.81% |
| MSFT250221C00590000 | 2024-09-03 2:02PM EDT | 2025-02-21 | 0.59 | 0.80 | 0.91 | 0.00 | - | - | 1 | 24.90% |
| MSFT250321C00590000 | 2024-09-13 1:45PM EDT | 2025-03-21 | 1.16 | 1.16 | 1.29 | +0.41 | +54.67% | 1 | 450 | 24.43% |
| MSFT250417C00590000 | 2024-09-04 12:47PM EDT | 2025-04-17 | 1.00 | 1.57 | 1.66 | 0.00 | - | 1 | 1 | 23.96% |
| MSFT250620C00590000 | 2024-09-04 9:41AM EDT | 2025-06-20 | 2.10 | 3.05 | 3.25 | 0.00 | - | 2 | 25 | 24.25% |
| MSFT250815C00590000 | 2024-09-05 11:37AM EDT | 2025-08-15 | 3.35 | 4.80 | 5.30 | 0.00 | - | 60 | 62 | 24.96% |
| MSFT250919C00590000 | 2024-09-03 11:28AM EDT | 2025-09-19 | 4.60 | 5.75 | 6.35 | 0.00 | - | 16 | 204 | 24.94% |
| MSFT251219C00590000 | 2024-09-10 10:47AM EDT | 2025-12-19 | 8.90 | 9.20 | 9.85 | +1.65 | +22.76% | 1 | 177 | 25.46% |
| MSFT260618C00590000 | 2024-08-27 2:15PM EDT | 2026-06-18 | 14.65 | 16.50 | 18.30 | 0.00 | - | - | 4 | 26.78% |
| MSFT261218C00590000 | 2024-09-09 9:37AM EDT | 2026-12-18 | 20.72 | 25.60 | 28.20 | 0.00 | - | 3 | 85 | 28.26% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00590000 | 2024-07-17 2:04PM EDT | 2024-09-20 | 147.00 | 170.85 | 172.15 | 0.00 | - | - | 0 | 221.17% |
| MSFT241018P00590000 | 2024-07-31 9:44AM EDT | 2024-10-18 | 174.57 | 172.10 | 175.10 | 0.00 | - | 2 | 0 | 104.55% |
| MSFT250321P00590000 | 2024-08-09 12:50PM EDT | 2025-03-21 | 185.51 | 186.50 | 189.35 | 0.00 | - | - | 0 | 59.41% |
| MSFT260618P00590000 | 2024-07-17 1:47PM EDT | 2026-06-18 | 149.00 | 169.00 | 174.00 | 0.00 | - | - | 0 | 24.69% |
| MSFT261218P00590000 | 2024-07-31 2:00PM EDT | 2026-12-18 | 171.00 | 170.50 | 175.50 | 0.00 | - | - | 0 | 22.58% |
© 2024 Yahoo. Tutti i diritti riservati.