Italia markets closed
Dow Jones
41.794,20 +172,12 (+0,41%) Nasdaq
17.701,59 +109,46 (+0,62%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1123 -0,0011 (-0,10%) Bitcoin EUR
55.023,96 +2.955,64 (+5,68%) XRP EUR
0,53 +0,02 (+4,18%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:33AM EDT. Mercato aperto.
Prezzo d'esercizio:600.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00600000 | 2024-08-16 1:53PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,125 | 90.63% |
| MSFT241018C00600000 | 2024-09-16 10:57AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 614 | 35.94% |
| MSFT241115C00600000 | 2024-09-16 9:42AM EDT | 2024-11-15 | 0.06 | 0.08 | 0.10 | 0.00 | - | 2 | 187 | 30.76% |
| MSFT241220C00600000 | 2024-09-17 9:59AM EDT | 2024-12-20 | 0.26 | 0.17 | 0.23 | +0.11 | +73.33% | 126 | 2,350 | 26.93% |
| MSFT250117C00600000 | 2024-09-17 9:56AM EDT | 2025-01-17 | 0.40 | 0.33 | 0.40 | +0.10 | +33.33% | 45 | 1,703 | 25.49% |
| MSFT250221C00600000 | 2024-09-04 11:07AM EDT | 2025-02-21 | 0.48 | 0.78 | 0.89 | 0.00 | - | 2 | 69 | 25.40% |
| MSFT250321C00600000 | 2024-09-17 10:00AM EDT | 2025-03-21 | 1.25 | 1.14 | 1.26 | +0.27 | +27.55% | 34 | 1,172 | 24.86% |
| MSFT250417C00600000 | 2024-08-27 9:31AM EDT | 2025-04-17 | 1.00 | 1.47 | 1.61 | 0.00 | - | 1 | 1 | 24.31% |
| MSFT250620C00600000 | 2024-09-17 10:23AM EDT | 2025-06-20 | 3.10 | 3.00 | 3.20 | +0.40 | +14.81% | 12 | 2,989 | 24.59% |
| MSFT250815C00600000 | 2024-09-12 2:18PM EDT | 2025-08-15 | 4.00 | 4.30 | 4.95 | 0.00 | - | 6 | 13 | 24.91% |
| MSFT250919C00600000 | 2024-09-16 3:59PM EDT | 2025-09-19 | 5.25 | 5.75 | 6.05 | 0.00 | - | 3 | 473 | 24.98% |
| MSFT251219C00600000 | 2024-09-16 3:53PM EDT | 2025-12-19 | 10.10 | 9.20 | 9.95 | +1.62 | +19.10% | 2 | 2,357 | 25.86% |
| MSFT260116C00600000 | 2024-09-17 11:00AM EDT | 2026-01-16 | 10.35 | 10.15 | 10.60 | +0.85 | +8.95% | 22 | 2,529 | 25.61% |
| MSFT260618C00600000 | 2024-09-11 3:55PM EDT | 2026-06-18 | 14.55 | 17.05 | 18.10 | 0.00 | - | 2 | 246 | 26.92% |
| MSFT261218C00600000 | 2024-09-17 10:42AM EDT | 2026-12-18 | 26.60 | 26.50 | 27.70 | +1.60 | +6.40% | 5 | 694 | 28.23% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00600000 | 2024-07-17 1:54PM EDT | 2024-09-20 | 157.65 | 180.85 | 182.15 | 0.00 | - | 4 | 0 | 330.25% |
| MSFT241018P00600000 | 2024-08-29 12:52PM EDT | 2024-10-18 | 180.90 | 162.65 | 163.40 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00600000 | 2024-09-09 2:48PM EDT | 2024-11-15 | 196.12 | 162.45 | 163.50 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220P00600000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 176.57 | 156.65 | 158.25 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117P00600000 | 2024-05-21 1:13PM EDT | 2025-01-17 | 170.10 | 153.45 | 156.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00600000 | 2024-09-10 2:41PM EDT | 2025-03-21 | 187.88 | 162.35 | 163.70 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00600000 | 2024-08-01 11:45AM EDT | 2025-06-20 | 182.38 | 180.50 | 185.50 | 0.00 | - | 2 | 0 | 43.12% |
| MSFT251219P00600000 | 2024-06-27 12:18PM EDT | 2025-12-19 | 145.59 | 172.50 | 177.00 | 0.00 | - | - | 0 | 27.65% |
| MSFT260116P00600000 | 2024-09-12 10:33AM EDT | 2026-01-16 | 178.29 | 161.10 | 165.40 | 0.00 | - | 4 | 0 | 13.72% |
| MSFT260618P00600000 | 2024-07-24 3:02PM EDT | 2026-06-18 | 171.14 | 181.10 | 185.40 | 0.00 | - | 2 | 0 | 28.34% |
| MSFT261218P00600000 | 2024-07-31 1:53PM EDT | 2026-12-18 | 180.98 | 180.50 | 185.00 | 0.00 | - | 4 | 0 | 24.81% |
© 2024 Yahoo. Tutti i diritti riservati.