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
54.635,48 +2.227,12 (+4,25%)
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:660.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00660000 | 2024-07-29 2:08PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 12 | 49.81% |
| MSFT241115C00660000 | 2024-07-30 10:09AM EDT | 2024-11-15 | 0.12 | 0.00 | 0.07 | 0.00 | - | 1 | 89 | 37.21% |
| MSFT241220C00660000 | 2024-09-06 1:26PM EDT | 2024-12-20 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 336 | 28.91% |
| MSFT250117C00660000 | 2024-09-13 3:57PM EDT | 2025-01-17 | 0.10 | 0.03 | 0.09 | +0.06 | +150.00% | 10 | 1,653 | 26.95% |
| MSFT250321C00660000 | 2024-09-09 3:09PM EDT | 2025-03-21 | 0.23 | 0.27 | 0.30 | 0.00 | - | 2 | 106 | 25.20% |
| MSFT250620C00660000 | 2024-09-12 1:18PM EDT | 2025-06-20 | 0.88 | 0.88 | 1.07 | 0.00 | - | 1 | 99 | 24.79% |
| MSFT250919C00660000 | 2024-09-04 1:13PM EDT | 2025-09-19 | 1.00 | 1.32 | 2.46 | 0.00 | - | 1 | 794 | 24.96% |
| MSFT251219C00660000 | 2024-09-11 12:20PM EDT | 2025-12-19 | 3.20 | 3.55 | 4.20 | 0.00 | - | 1 | 207 | 25.02% |
| MSFT260116C00660000 | 2024-09-12 1:56PM EDT | 2026-01-16 | 4.15 | 4.10 | 4.65 | 0.00 | - | 1 | 342 | 24.86% |
| MSFT260618C00660000 | 2024-09-06 1:14PM EDT | 2026-06-18 | 6.35 | 8.15 | 9.60 | 0.00 | - | 25 | 105 | 26.11% |
| MSFT261218C00660000 | 2024-09-11 12:20PM EDT | 2026-12-18 | 13.20 | 14.70 | 17.30 | 0.00 | - | 1 | 699 | 27.64% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00660000 | 2024-08-29 3:55PM EDT | 2024-10-18 | 247.55 | 228.00 | 230.65 | 0.00 | - | - | 0 | 71.90% |
| MSFT250117P00660000 | 2024-07-02 12:09PM EDT | 2025-01-17 | 204.52 | 241.15 | 245.15 | 0.00 | - | 5 | 0 | 65.68% |
| MSFT250321P00660000 | 2024-06-27 12:27PM EDT | 2025-03-21 | 205.85 | 232.50 | 237.00 | 0.00 | - | - | 0 | 45.22% |
| MSFT250620P00660000 | 2024-06-27 12:54PM EDT | 2025-06-20 | 206.80 | 232.50 | 237.00 | 0.00 | - | - | 0 | 37.17% |
| MSFT250919P00660000 | 2024-07-26 3:29PM EDT | 2025-09-19 | 234.40 | 241.35 | 245.25 | 0.00 | - | 2 | 0 | 40.10% |
| MSFT251219P00660000 | 2024-06-27 3:55PM EDT | 2025-12-19 | 207.18 | 232.50 | 237.00 | 0.00 | - | - | 0 | 28.97% |
| MSFT260116P00660000 | 2024-07-17 1:51PM EDT | 2026-01-16 | 217.71 | 239.00 | 244.00 | 0.00 | - | 2 | 0 | 33.99% |
| MSFT260618P00660000 | 2024-08-07 10:32AM EDT | 2026-06-18 | 251.50 | 252.50 | 257.50 | 0.00 | - | 2 | 0 | 37.48% |
| MSFT261218P00660000 | 2024-06-27 12:49PM EDT | 2026-12-18 | 206.07 | 232.00 | 237.00 | 0.00 | - | - | 0 | 21.71% |
© 2024 Yahoo. Tutti i diritti riservati.