Italia markets close in 7 hours 4 minutes
FTSE MIB
33.669,30 +78,96 (+0,24%) Dow Jones
40.829,59 +484,18 (+1,20%) Nasdaq
16.884,60 +193,77 (+1,16%) Nikkei 225
36.159,16 -56,59 (-0,16%) Petrolio
68,48 -0,23 (-0,33%) Bitcoin EUR
51.909,62 +1.924,74 (+3,85%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:610.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00610000 | 2024-07-24 1:29PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.36 | 0.00 | - | 60 | 60 | 95.12% |
| MSFT241018C00610000 | 2024-08-16 1:24PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241115C00610000 | 2024-08-26 3:34PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220C00610000 | 2024-08-16 11:37AM EDT | 2024-12-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117C00610000 | 2024-09-06 3:39PM EDT | 2025-01-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250221C00610000 | 2024-08-30 9:36AM EDT | 2025-02-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250321C00610000 | 2024-09-06 3:08PM EDT | 2025-03-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620C00610000 | 2024-09-03 1:10PM EDT | 2025-06-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT250815C00610000 | 2024-08-21 10:46AM EDT | 2025-08-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MSFT250919C00610000 | 2024-08-27 11:26AM EDT | 2025-09-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219C00610000 | 2024-07-17 3:57PM EDT | 2025-12-19 | 13.50 | 6.10 | 7.45 | 0.00 | - | 12 | 285 | 28.18% |
| MSFT260116C00610000 | 2024-09-06 10:43AM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618C00610000 | 2024-09-09 3:58PM EDT | 2026-06-18 | 10.53 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MSFT261218C00610000 | 2024-09-06 1:07PM EDT | 2026-12-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00610000 | 2024-09-05 3:15PM EDT | 2024-09-20 | 203.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00610000 | 2024-03-08 12:51PM EDT | 2025-01-17 | 202.66 | 182.00 | 186.05 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250321P00610000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 189.20 | 209.90 | 214.50 | 0.00 | - | - | 0 | 47.95% |
| MSFT251219P00610000 | 2024-06-27 1:45PM EDT | 2025-12-19 | 156.00 | 182.50 | 187.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSFT260116P00610000 | 2024-06-28 3:36PM EDT | 2026-01-16 | 158.99 | 182.50 | 187.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260618P00610000 | 2024-07-17 1:45PM EDT | 2026-06-18 | 168.58 | 189.00 | 193.90 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218P00610000 | 2024-06-27 12:49PM EDT | 2026-12-18 | 156.43 | 182.50 | 187.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.