Italia markets closed
FTSE MIB
33.987,67 -118,33 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,23 (-0,00%) Petrolio
83,44 +0,28 (+0,34%) Bitcoin EUR
52.583,03 -1.149,30 (-2,14%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240726C00230000 | 2024-06-27 9:54AM EDT | 230.00 | 225.79 | 237.00 | 239.30 | 0.00 | - | - | 3 | 140.53% |
| MSFT240726C00260000 | 2024-06-18 12:20PM EDT | 260.00 | 189.05 | 207.05 | 209.40 | 0.00 | - | - | 1 | 120.41% |
| MSFT240726C00270000 | 2024-06-25 10:18AM EDT | 270.00 | 180.10 | 197.10 | 199.40 | 0.00 | - | - | 1 | 114.11% |
| MSFT240726C00290000 | 2024-06-28 2:49PM EDT | 290.00 | 164.36 | 177.15 | 179.50 | 0.00 | - | 4 | 4 | 102.49% |
| MSFT240726C00305000 | 2024-06-28 9:45AM EDT | 305.00 | 149.53 | 162.75 | 164.55 | 0.00 | - | 1 | 1 | 98.61% |
| MSFT240726C00315000 | 2024-07-05 10:30AM EDT | 315.00 | 151.80 | 152.25 | 154.60 | +11.98 | +8.57% | 9 | 2 | 88.55% |
| MSFT240726C00320000 | 2024-06-11 10:07AM EDT | 320.00 | 108.49 | 147.25 | 149.60 | 0.00 | - | - | 1 | 85.50% |
| MSFT240726C00330000 | 2024-06-18 10:56AM EDT | 330.00 | 118.40 | 137.30 | 139.65 | 0.00 | - | - | 12 | 80.25% |
| MSFT240726C00340000 | 2024-06-20 10:06AM EDT | 340.00 | 104.97 | 127.30 | 129.70 | 0.00 | - | - | 25 | 74.68% |
| MSFT240726C00350000 | 2024-07-05 10:05AM EDT | 350.00 | 117.55 | 117.35 | 119.75 | +14.21 | +13.75% | 4 | 12 | 69.53% |
| MSFT240726C00355000 | 2024-07-05 9:51AM EDT | 355.00 | 109.92 | 112.35 | 114.80 | +16.08 | +17.14% | 5 | 5 | 66.97% |
| MSFT240726C00360000 | 2024-07-02 2:04PM EDT | 360.00 | 100.40 | 107.40 | 109.85 | 0.00 | - | 10 | 16 | 64.70% |
| MSFT240726C00365000 | 2024-06-25 11:20AM EDT | 365.00 | 86.65 | 102.40 | 104.90 | 0.00 | - | 30 | 37 | 62.11% |
| MSFT240726C00370000 | 2024-07-03 11:38AM EDT | 370.00 | 91.24 | 97.45 | 99.90 | 0.00 | - | 2 | 29 | 59.55% |
| MSFT240726C00375000 | 2024-06-25 2:31PM EDT | 375.00 | 77.31 | 93.00 | 95.00 | 0.00 | - | 1 | 10 | 59.79% |
| MSFT240726C00380000 | 2024-06-28 10:38AM EDT | 380.00 | 76.50 | 87.50 | 90.05 | 0.00 | - | 35 | 46 | 54.86% |
| MSFT240726C00385000 | 2024-06-28 1:39PM EDT | 385.00 | 70.37 | 82.50 | 85.10 | 0.00 | - | 1 | 1 | 52.25% |
| MSFT240726C00390000 | 2024-07-03 12:57PM EDT | 390.00 | 72.30 | 78.10 | 80.20 | 0.00 | - | 35 | 56 | 52.25% |
| MSFT240726C00395000 | 2024-06-27 12:40PM EDT | 395.00 | 60.87 | 73.10 | 75.25 | 0.00 | - | 1 | 4 | 56.30% |
| MSFT240726C00400000 | 2024-07-02 9:42AM EDT | 400.00 | 56.31 | 67.60 | 70.35 | 0.00 | - | 1 | 252 | 53.66% |
| MSFT240726C00405000 | 2024-07-05 2:26PM EDT | 405.00 | 64.10 | 62.70 | 65.45 | +8.10 | +14.46% | 1 | 14 | 50.98% |
| MSFT240726C00410000 | 2024-07-05 11:28AM EDT | 410.00 | 57.20 | 57.75 | 60.65 | +4.67 | +8.89% | 7 | 25 | 48.73% |
| MSFT240726C00415000 | 2024-07-05 3:49PM EDT | 415.00 | 54.00 | 52.95 | 55.80 | +12.50 | +30.12% | 4 | 13 | 46.16% |
| MSFT240726C00420000 | 2024-07-05 1:56PM EDT | 420.00 | 49.59 | 48.55 | 50.80 | +6.61 | +15.38% | 40 | 106 | 42.86% |
| MSFT240726C00425000 | 2024-07-05 3:30PM EDT | 425.00 | 44.69 | 43.25 | 46.35 | +6.56 | +17.20% | 11 | 157 | 41.74% |
| MSFT240726C00430000 | 2024-07-05 3:23PM EDT | 430.00 | 40.10 | 39.00 | 41.50 | +6.42 | +19.06% | 18 | 140 | 38.85% |
| MSFT240726C00435000 | 2024-07-05 2:52PM EDT | 435.00 | 35.50 | 34.65 | 36.25 | +6.85 | +23.91% | 12 | 345 | 34.47% |
| MSFT240726C00440000 | 2024-07-05 3:42PM EDT | 440.00 | 31.11 | 30.65 | 31.60 | +6.02 | +23.99% | 60 | 1,135 | 32.11% |
| MSFT240726C00445000 | 2024-07-05 3:29PM EDT | 445.00 | 26.58 | 25.15 | 28.50 | +5.33 | +25.08% | 59 | 1,143 | 34.08% |
| MSFT240726C00450000 | 2024-07-05 3:58PM EDT | 450.00 | 22.81 | 22.25 | 23.35 | +5.29 | +30.19% | 134 | 1,140 | 29.61% |
| MSFT240726C00455000 | 2024-07-05 3:31PM EDT | 455.00 | 19.25 | 18.25 | 19.60 | +5.70 | +42.07% | 151 | 1,082 | 28.59% |
| MSFT240726C00460000 | 2024-07-05 3:59PM EDT | 460.00 | 15.60 | 15.25 | 16.05 | +4.20 | +36.84% | 846 | 1,679 | 27.45% |
| MSFT240726C00465000 | 2024-07-05 3:58PM EDT | 465.00 | 12.98 | 12.40 | 13.05 | +3.73 | +40.32% | 489 | 4,269 | 26.93% |
| MSFT240726C00470000 | 2024-07-05 3:59PM EDT | 470.00 | 10.60 | 9.95 | 10.50 | +3.65 | +52.52% | 1,945 | 2,413 | 26.68% |
| MSFT240726C00475000 | 2024-07-05 3:59PM EDT | 475.00 | 8.13 | 7.75 | 8.45 | +2.73 | +50.56% | 1,633 | 682 | 26.81% |
| MSFT240726C00480000 | 2024-07-05 3:58PM EDT | 480.00 | 6.21 | 6.20 | 6.75 | +2.06 | +49.64% | 712 | 700 | 27.02% |
| MSFT240726C00485000 | 2024-07-05 3:58PM EDT | 485.00 | 4.90 | 4.55 | 4.95 | +2.00 | +68.97% | 400 | 228 | 26.20% |
| MSFT240726C00490000 | 2024-07-05 3:57PM EDT | 490.00 | 3.73 | 3.50 | 3.85 | +1.73 | +86.50% | 126 | 219 | 26.48% |
| MSFT240726C00495000 | 2024-07-05 3:51PM EDT | 495.00 | 2.73 | 2.56 | 2.84 | +1.18 | +76.13% | 72 | 362 | 26.33% |
| MSFT240726C00500000 | 2024-07-05 3:59PM EDT | 500.00 | 1.92 | 1.94 | 2.11 | +0.65 | +51.18% | 885 | 598 | 26.40% |
| MSFT240726C00505000 | 2024-07-05 3:08PM EDT | 505.00 | 1.53 | 1.43 | 1.61 | +0.77 | +101.32% | 36 | 120 | 26.78% |
| MSFT240726C00510000 | 2024-07-05 3:46PM EDT | 510.00 | 1.23 | 0.98 | 1.21 | +0.67 | +119.64% | 84 | 101 | 27.08% |
| MSFT240726C00515000 | 2024-07-05 3:52PM EDT | 515.00 | 0.78 | 0.64 | 0.92 | +0.35 | +81.40% | 61 | 115 | 27.48% |
| MSFT240726C00520000 | 2024-07-05 3:38PM EDT | 520.00 | 0.64 | 0.45 | 0.71 | +0.33 | +106.45% | 44 | 58 | 27.98% |
| MSFT240726C00525000 | 2024-07-05 1:23PM EDT | 525.00 | 0.48 | 0.22 | 0.71 | +0.27 | +128.57% | 8 | 64 | 29.93% |
| MSFT240726C00530000 | 2024-07-05 3:23PM EDT | 530.00 | 0.38 | 0.35 | 0.43 | +0.38 | - | 54 | 28 | 29.00% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240726P00220000 | 2024-06-24 9:44AM EDT | 220.00 | 0.34 | 0.00 | 0.19 | 0.00 | - | - | 2 | 119.34% |
| MSFT240726P00295000 | 2024-06-13 11:05AM EDT | 295.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 77.54% |
| MSFT240726P00300000 | 2024-06-14 12:52PM EDT | 300.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | - | 1 | 73.44% |
| MSFT240726P00305000 | 2024-07-02 10:10AM EDT | 305.00 | 0.02 | 0.00 | 0.21 | +0.02 | - | - | 5 | 71.29% |
| MSFT240726P00310000 | 2024-07-05 12:17PM EDT | 310.00 | 0.10 | 0.00 | 0.23 | +0.10 | - | 1 | 5 | 69.53% |
| MSFT240726P00320000 | 2024-07-05 3:53PM EDT | 320.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 5 | 1 | 51.56% |
| MSFT240726P00325000 | 2024-07-05 3:54PM EDT | 325.00 | 0.03 | 0.00 | 0.23 | -0.07 | -70.00% | 5 | 2 | 62.31% |
| MSFT240726P00340000 | 2024-06-10 10:55AM EDT | 340.00 | 0.23 | 0.00 | 0.26 | 0.00 | - | 30 | 31 | 56.06% |
| MSFT240726P00350000 | 2024-07-01 1:17PM EDT | 350.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 51.17% |
| MSFT240726P00355000 | 2024-07-05 12:28PM EDT | 355.00 | 0.17 | 0.04 | 0.32 | -0.08 | -32.00% | 1 | 1 | 51.22% |
| MSFT240726P00360000 | 2024-07-02 9:47AM EDT | 360.00 | 0.02 | 0.05 | 0.29 | 0.00 | - | 2 | 32 | 52.20% |
| MSFT240726P00365000 | 2024-06-27 3:17PM EDT | 365.00 | 0.22 | 0.01 | 0.32 | 0.00 | - | 2 | 30 | 50.49% |
| MSFT240726P00370000 | 2024-07-05 3:11PM EDT | 370.00 | 0.18 | 0.15 | 0.25 | +0.01 | +5.88% | 1 | 43 | 46.39% |
| MSFT240726P00375000 | 2024-07-03 12:37PM EDT | 375.00 | 0.30 | 0.08 | 0.35 | 0.00 | - | 1 | 38 | 46.29% |
| MSFT240726P00380000 | 2024-07-05 1:57PM EDT | 380.00 | 0.25 | 0.20 | 0.38 | +0.04 | +19.05% | 10 | 501 | 44.48% |
| MSFT240726P00385000 | 2024-07-05 9:50AM EDT | 385.00 | 0.25 | 0.18 | 0.34 | +0.02 | +8.70% | 1 | 270 | 41.31% |
| MSFT240726P00390000 | 2024-07-05 3:56PM EDT | 390.00 | 0.25 | 0.23 | 0.30 | -0.01 | -3.85% | 210 | 436 | 38.18% |
| MSFT240726P00395000 | 2024-07-05 12:17PM EDT | 395.00 | 0.26 | 0.25 | 0.42 | -0.06 | -18.75% | 3 | 652 | 37.89% |
| MSFT240726P00400000 | 2024-07-05 3:49PM EDT | 400.00 | 0.34 | 0.30 | 0.34 | -0.05 | -12.82% | 97 | 471 | 34.28% |
| MSFT240726P00405000 | 2024-07-05 1:54PM EDT | 405.00 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 9 | 347 | 34.16% |
| MSFT240726P00410000 | 2024-07-05 3:56PM EDT | 410.00 | 0.49 | 0.39 | 0.54 | -0.04 | -7.55% | 171 | 1,131 | 32.18% |
| MSFT240726P00415000 | 2024-07-05 1:51PM EDT | 415.00 | 0.59 | 0.54 | 0.82 | -0.10 | -14.49% | 83 | 731 | 32.32% |
| MSFT240726P00420000 | 2024-07-05 3:21PM EDT | 420.00 | 0.70 | 0.59 | 0.85 | -0.15 | -17.65% | 496 | 557 | 29.96% |
| MSFT240726P00425000 | 2024-07-05 3:52PM EDT | 425.00 | 0.89 | 0.84 | 0.89 | -0.21 | -19.09% | 142 | 1,374 | 27.61% |
| MSFT240726P00430000 | 2024-07-05 3:17PM EDT | 430.00 | 1.14 | 1.08 | 1.19 | -0.36 | -24.00% | 371 | 663 | 26.81% |
| MSFT240726P00435000 | 2024-07-05 3:54PM EDT | 435.00 | 1.49 | 1.47 | 1.72 | -0.69 | -31.65% | 234 | 1,972 | 26.64% |
| MSFT240726P00440000 | 2024-07-05 3:52PM EDT | 440.00 | 2.07 | 1.94 | 2.20 | -0.82 | -28.37% | 287 | 1,326 | 25.58% |
| MSFT240726P00445000 | 2024-07-05 3:50PM EDT | 445.00 | 2.78 | 2.68 | 2.97 | -1.14 | -29.08% | 216 | 460 | 25.03% |
| MSFT240726P00450000 | 2024-07-05 3:56PM EDT | 450.00 | 3.70 | 3.70 | 4.00 | -1.70 | -31.48% | 596 | 598 | 24.59% |
| MSFT240726P00455000 | 2024-07-05 3:49PM EDT | 455.00 | 5.20 | 5.00 | 5.30 | -2.10 | -28.77% | 329 | 399 | 24.14% |
| MSFT240726P00460000 | 2024-07-05 3:42PM EDT | 460.00 | 6.85 | 5.35 | 7.05 | -2.41 | -26.03% | 126 | 164 | 24.01% |
| MSFT240726P00465000 | 2024-07-05 3:23PM EDT | 465.00 | 8.80 | 8.65 | 9.15 | -4.29 | -32.77% | 191 | 315 | 23.84% |
| MSFT240726P00470000 | 2024-07-05 3:44PM EDT | 470.00 | 11.30 | 11.00 | 11.65 | -4.60 | -28.93% | 98 | 305 | 23.73% |
| MSFT240726P00475000 | 2024-07-05 3:57PM EDT | 475.00 | 13.90 | 13.65 | 14.55 | -5.74 | -29.23% | 11 | 40 | 23.66% |
| MSFT240726P00480000 | 2024-07-05 9:40AM EDT | 480.00 | 20.01 | 16.80 | 17.90 | -2.53 | -11.22% | 9 | 178 | 23.81% |
| MSFT240726P00485000 | 2024-07-03 10:27AM EDT | 485.00 | 27.80 | 19.95 | 22.15 | 0.00 | - | 54 | 54 | 25.56% |
| MSFT240726P00490000 | 2024-07-03 10:16AM EDT | 490.00 | 31.37 | 22.95 | 26.15 | +31.37 | - | - | 1 | 26.07% |
| MSFT240726P00500000 | 2024-07-01 11:20AM EDT | 500.00 | 48.05 | 32.35 | 34.80 | 0.00 | - | 5 | 0 | 27.39% |
| MSFT240726P00525000 | 2024-07-02 3:49PM EDT | 525.00 | 66.13 | 56.45 | 58.95 | 0.00 | - | 1 | 1 | 35.41% |
© 2024 Yahoo. Tutti i diritti riservati.