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
54.588,46 +2.251,23 (+4,30%)
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:620.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00620000 | 2024-09-13 2:20PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 1,582 | 84.38% |
| MSFT241018C00620000 | 2024-09-03 1:38PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 457 | 36.72% |
| MSFT241115C00620000 | 2024-08-27 12:19PM EDT | 2024-11-15 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 1,060 | 30.66% |
| MSFT241220C00620000 | 2024-09-12 11:18AM EDT | 2024-12-20 | 0.09 | 0.07 | 0.13 | 0.00 | - | 1 | 1,210 | 27.69% |
| MSFT250117C00620000 | 2024-09-13 1:29PM EDT | 2025-01-17 | 0.18 | 0.15 | 0.18 | +0.03 | +20.00% | 24 | 2,374 | 25.34% |
| MSFT250221C00620000 | 2024-09-04 2:27PM EDT | 2025-02-21 | 0.31 | 0.40 | 0.50 | 0.00 | - | 1 | 24 | 25.59% |
| MSFT250321C00620000 | 2024-09-06 3:43PM EDT | 2025-03-21 | 0.48 | 0.62 | 0.73 | 0.00 | - | 2 | 315 | 24.99% |
| MSFT250620C00620000 | 2024-09-11 2:53PM EDT | 2025-06-20 | 1.53 | 1.80 | 2.00 | 0.00 | - | 3 | 5,333 | 24.44% |
| MSFT250815C00620000 | 2024-09-13 1:22PM EDT | 2025-08-15 | 3.07 | 2.34 | 3.25 | +0.67 | +27.92% | 1 | 135 | 24.66% |
| MSFT250919C00620000 | 2024-09-10 10:09AM EDT | 2025-09-19 | 3.10 | 3.70 | 4.10 | 0.00 | - | 1 | 601 | 24.74% |
| MSFT251219C00620000 | 2024-09-10 1:32PM EDT | 2025-12-19 | 4.80 | 6.10 | 6.85 | 0.00 | - | 5 | 658 | 25.22% |
| MSFT260116C00620000 | 2024-09-06 1:07PM EDT | 2026-01-16 | 4.95 | 7.05 | 7.65 | 0.00 | - | 26 | 490 | 25.24% |
| MSFT260618C00620000 | 2024-09-13 3:42PM EDT | 2026-06-18 | 13.22 | 12.50 | 13.85 | +1.13 | +9.35% | 1 | 68 | 26.41% |
| MSFT261218C00620000 | 2024-09-12 2:30PM EDT | 2026-12-18 | 20.75 | 20.30 | 22.50 | 0.00 | - | 1 | 455 | 27.77% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00620000 | 2024-06-05 12:41PM EDT | 2024-09-20 | 197.82 | 150.95 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00620000 | 2024-07-05 3:47PM EDT | 2024-10-18 | 152.60 | 210.85 | 212.55 | 0.00 | - | 2 | 0 | 134.46% |
| MSFT241220P00620000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 196.59 | 176.65 | 179.25 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 82.08% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 55.68% |
| MSFT250919P00620000 | 2024-07-18 12:22PM EDT | 2025-09-19 | 184.86 | 199.00 | 204.00 | 0.00 | - | 2 | 0 | 35.44% |
| MSFT251219P00620000 | 2024-05-20 9:50AM EDT | 2025-12-19 | 193.69 | 171.50 | 176.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618P00620000 | 2024-06-27 1:27PM EDT | 2026-06-18 | 165.96 | 192.50 | 197.00 | 0.00 | - | - | 0 | 22.07% |
| MSFT261218P00620000 | 2024-06-20 3:50PM EDT | 2026-12-18 | 175.28 | 180.50 | 185.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.