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
52.110,77 -1.433,18 (-2,68%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00280000 | 2024-06-14 11:54AM EDT | 280.00 | 162.20 | 188.00 | 189.45 | 0.00 | - | - | 1 | 100.61% |
| MSFT240802C00300000 | 2024-06-20 2:18PM EDT | 300.00 | 147.14 | 168.10 | 169.55 | 0.00 | - | - | 25 | 90.04% |
| MSFT240802C00315000 | 2024-07-05 10:30AM EDT | 315.00 | 152.05 | 153.20 | 154.60 | +152.05 | - | 2 | 0 | 82.35% |
| MSFT240802C00320000 | 2024-07-02 10:56AM EDT | 320.00 | 138.87 | 148.20 | 149.65 | 0.00 | - | 1 | 4 | 79.81% |
| MSFT240802C00330000 | 2024-06-20 2:20PM EDT | 330.00 | 117.27 | 138.25 | 139.70 | 0.00 | - | - | 15 | 74.80% |
| MSFT240802C00340000 | 2024-07-05 3:48PM EDT | 340.00 | 128.90 | 128.35 | 129.75 | +15.90 | +14.07% | 4 | 1 | 70.12% |
| MSFT240802C00345000 | 2024-07-02 10:56AM EDT | 345.00 | 113.94 | 123.35 | 125.60 | +113.94 | - | - | 1 | 71.03% |
| MSFT240802C00350000 | 2024-06-25 3:54PM EDT | 350.00 | 103.50 | 118.45 | 120.65 | 0.00 | - | - | 5 | 68.85% |
| MSFT240802C00360000 | 2024-07-03 9:48AM EDT | 360.00 | 101.13 | 108.50 | 110.85 | +101.13 | - | - | 1 | 64.23% |
| MSFT240802C00370000 | 2024-06-28 10:42AM EDT | 370.00 | 86.49 | 98.55 | 100.85 | 0.00 | - | 2 | 2 | 58.96% |
| MSFT240802C00375000 | 2024-07-02 11:41AM EDT | 375.00 | 84.15 | 93.60 | 95.90 | 0.00 | - | 1 | 0 | 56.57% |
| MSFT240802C00380000 | 2024-07-01 12:10PM EDT | 380.00 | 76.07 | 88.70 | 90.95 | 0.00 | - | 1 | 2 | 54.32% |
| MSFT240802C00385000 | 2024-07-01 12:11PM EDT | 385.00 | 71.03 | 83.75 | 85.20 | 0.00 | - | 1 | 1 | 53.69% |
| MSFT240802C00395000 | 2024-06-21 3:44PM EDT | 395.00 | 57.73 | 73.90 | 75.40 | 0.00 | - | 3 | 10 | 49.17% |
| MSFT240802C00400000 | 2024-07-05 3:44PM EDT | 400.00 | 70.00 | 69.00 | 71.35 | +8.95 | +14.66% | 5 | 34 | 50.50% |
| MSFT240802C00405000 | 2024-07-02 2:57PM EDT | 405.00 | 56.96 | 64.15 | 65.65 | 0.00 | - | 5 | 7 | 44.74% |
| MSFT240802C00410000 | 2024-06-26 11:55AM EDT | 410.00 | 47.69 | 59.30 | 60.85 | 0.00 | - | 159 | 164 | 42.75% |
| MSFT240802C00415000 | 2024-07-05 10:04AM EDT | 415.00 | 54.16 | 54.55 | 55.75 | +8.36 | +18.25% | 1 | 11 | 39.53% |
| MSFT240802C00420000 | 2024-07-05 12:19PM EDT | 420.00 | 49.55 | 49.80 | 51.15 | +11.83 | +31.36% | 8 | 119 | 38.15% |
| MSFT240802C00425000 | 2024-07-05 3:56PM EDT | 425.00 | 46.46 | 45.15 | 46.30 | +7.93 | +20.58% | 34 | 51 | 35.75% |
| MSFT240802C00430000 | 2024-07-05 3:42PM EDT | 430.00 | 41.42 | 40.60 | 41.85 | +6.42 | +18.34% | 18 | 75 | 34.52% |
| MSFT240802C00435000 | 2024-07-05 2:43PM EDT | 435.00 | 36.50 | 36.30 | 37.30 | +6.55 | +21.87% | 45 | 194 | 32.75% |
| MSFT240802C00440000 | 2024-07-05 3:58PM EDT | 440.00 | 32.95 | 32.00 | 33.05 | +6.30 | +23.64% | 15 | 62 | 31.56% |
| MSFT240802C00445000 | 2024-07-05 1:51PM EDT | 445.00 | 28.91 | 28.15 | 29.20 | +5.31 | +22.50% | 8 | 162 | 31.02% |
| MSFT240802C00450000 | 2024-07-05 3:47PM EDT | 450.00 | 25.00 | 24.25 | 25.30 | +5.00 | +25.00% | 68 | 550 | 29.94% |
| MSFT240802C00455000 | 2024-07-05 3:59PM EDT | 455.00 | 21.30 | 20.95 | 22.25 | +4.43 | +26.26% | 101 | 397 | 30.27% |
| MSFT240802C00460000 | 2024-07-05 3:59PM EDT | 460.00 | 18.40 | 17.90 | 18.50 | +4.37 | +31.15% | 368 | 394 | 28.63% |
| MSFT240802C00465000 | 2024-07-05 3:59PM EDT | 465.00 | 15.25 | 15.00 | 15.80 | +3.55 | +30.34% | 357 | 320 | 28.63% |
| MSFT240802C00470000 | 2024-07-05 3:58PM EDT | 470.00 | 12.91 | 12.50 | 13.00 | +3.71 | +40.33% | 261 | 250 | 27.89% |
| MSFT240802C00475000 | 2024-07-05 3:59PM EDT | 475.00 | 10.46 | 10.10 | 10.80 | +2.91 | +38.54% | 349 | 1,427 | 27.80% |
| MSFT240802C00480000 | 2024-07-05 3:57PM EDT | 480.00 | 8.65 | 8.40 | 8.75 | +2.50 | +40.65% | 168 | 444 | 27.45% |
| MSFT240802C00485000 | 2024-07-05 3:58PM EDT | 485.00 | 7.00 | 6.50 | 7.15 | +2.35 | +50.54% | 166 | 143 | 27.48% |
| MSFT240802C00490000 | 2024-07-05 3:47PM EDT | 490.00 | 5.60 | 5.15 | 5.75 | +1.94 | +53.01% | 170 | 1,426 | 27.43% |
| MSFT240802C00495000 | 2024-07-05 3:02PM EDT | 495.00 | 4.30 | 4.00 | 4.55 | +1.57 | +57.51% | 41 | 106 | 27.33% |
| MSFT240802C00500000 | 2024-07-05 3:56PM EDT | 500.00 | 3.55 | 3.30 | 3.60 | +1.36 | +62.10% | 330 | 438 | 27.35% |
| MSFT240802C00505000 | 2024-07-05 3:43PM EDT | 505.00 | 2.72 | 2.53 | 2.87 | +1.18 | +76.62% | 51 | 543 | 27.53% |
| MSFT240802C00510000 | 2024-07-05 3:59PM EDT | 510.00 | 2.12 | 1.87 | 2.23 | +0.82 | +63.08% | 24 | 109 | 27.55% |
| MSFT240802C00515000 | 2024-07-05 3:52PM EDT | 515.00 | 1.63 | 1.48 | 1.76 | +0.69 | +73.40% | 49 | 123 | 27.76% |
| MSFT240802C00520000 | 2024-07-05 3:45PM EDT | 520.00 | 1.22 | 1.08 | 1.50 | +0.58 | +90.63% | 30 | 50 | 28.54% |
| MSFT240802C00525000 | 2024-07-05 3:54PM EDT | 525.00 | 0.94 | 0.77 | 1.09 | +0.42 | +80.77% | 16 | 47 | 28.22% |
| MSFT240802C00530000 | 2024-07-05 2:59PM EDT | 530.00 | 0.81 | 0.73 | 0.87 | +0.37 | +84.09% | 14 | 66 | 28.57% |
| MSFT240802C00540000 | 2024-07-05 3:45PM EDT | 540.00 | 0.48 | 0.20 | 0.51 | +0.28 | +140.00% | 34 | 40 | 28.81% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00315000 | 2024-07-03 11:17AM EDT | 315.00 | 0.16 | 0.00 | 0.22 | +0.16 | - | - | 1 | 57.42% |
| MSFT240802P00345000 | 2024-06-26 9:42AM EDT | 345.00 | 0.15 | 0.01 | 0.28 | 0.00 | - | - | 1 | 51.03% |
| MSFT240802P00350000 | 2024-07-05 3:12PM EDT | 350.00 | 0.14 | 0.05 | 0.30 | +0.03 | +27.27% | 2 | 18 | 49.37% |
| MSFT240802P00355000 | 2024-07-02 12:44PM EDT | 355.00 | 0.19 | 0.03 | 0.32 | 0.00 | - | 5 | 19 | 47.71% |
| MSFT240802P00360000 | 2024-07-03 10:04AM EDT | 360.00 | 0.15 | 0.04 | 0.35 | 0.00 | - | 1 | 24 | 46.19% |
| MSFT240802P00365000 | 2024-07-05 3:28PM EDT | 365.00 | 0.18 | 0.13 | 0.23 | -0.05 | -21.74% | 13 | 16 | 41.46% |
| MSFT240802P00370000 | 2024-07-05 3:12PM EDT | 370.00 | 0.26 | 0.03 | 0.37 | -0.11 | -29.73% | 5 | 14 | 42.29% |
| MSFT240802P00375000 | 2024-07-05 2:22PM EDT | 375.00 | 0.26 | 0.08 | 0.46 | -0.08 | -23.53% | 14 | 25 | 41.60% |
| MSFT240802P00380000 | 2024-07-02 9:47AM EDT | 380.00 | 0.85 | 0.10 | 0.49 | 0.00 | - | 2 | 474 | 39.89% |
| MSFT240802P00385000 | 2024-07-05 10:10AM EDT | 385.00 | 0.32 | 0.15 | 0.48 | -0.33 | -50.77% | 10 | 53 | 37.60% |
| MSFT240802P00390000 | 2024-07-05 1:23PM EDT | 390.00 | 0.39 | 0.20 | 0.43 | -0.12 | -23.53% | 2 | 62 | 34.84% |
| MSFT240802P00395000 | 2024-07-05 1:33PM EDT | 395.00 | 0.42 | 0.26 | 0.70 | -0.18 | -30.00% | 7 | 82 | 35.74% |
| MSFT240802P00400000 | 2024-07-05 3:12PM EDT | 400.00 | 0.56 | 0.39 | 0.55 | -0.14 | -20.00% | 50 | 139 | 32.03% |
| MSFT240802P00405000 | 2024-07-05 1:26PM EDT | 405.00 | 0.66 | 0.60 | 0.91 | -0.20 | -23.26% | 67 | 109 | 33.03% |
| MSFT240802P00410000 | 2024-07-05 3:59PM EDT | 410.00 | 0.78 | 0.70 | 0.85 | -0.14 | -15.22% | 67 | 322 | 30.30% |
| MSFT240802P00415000 | 2024-07-05 3:46PM EDT | 415.00 | 0.96 | 0.91 | 1.09 | -0.25 | -20.66% | 122 | 1,390 | 29.64% |
| MSFT240802P00420000 | 2024-07-05 3:32PM EDT | 420.00 | 1.19 | 1.12 | 1.37 | -0.40 | -25.16% | 244 | 2,142 | 28.86% |
| MSFT240802P00425000 | 2024-07-05 3:56PM EDT | 425.00 | 1.49 | 1.41 | 1.74 | -0.61 | -29.05% | 138 | 2,733 | 28.16% |
| MSFT240802P00430000 | 2024-07-05 3:56PM EDT | 430.00 | 1.89 | 1.84 | 2.19 | -0.72 | -27.59% | 112 | 381 | 27.42% |
| MSFT240802P00435000 | 2024-07-05 3:27PM EDT | 435.00 | 2.53 | 2.35 | 2.72 | -0.86 | -25.37% | 105 | 405 | 26.57% |
| MSFT240802P00440000 | 2024-07-05 3:55PM EDT | 440.00 | 3.17 | 3.15 | 3.40 | -1.22 | -27.79% | 155 | 371 | 25.80% |
| MSFT240802P00445000 | 2024-07-05 3:59PM EDT | 445.00 | 4.10 | 4.15 | 4.40 | -1.72 | -29.55% | 179 | 377 | 25.45% |
| MSFT240802P00450000 | 2024-07-05 3:55PM EDT | 450.00 | 5.37 | 5.35 | 5.65 | -2.00 | -27.14% | 223 | 356 | 25.16% |
| MSFT240802P00455000 | 2024-07-05 3:48PM EDT | 455.00 | 6.98 | 6.75 | 7.25 | -2.07 | -22.87% | 81 | 211 | 25.07% |
| MSFT240802P00460000 | 2024-07-05 3:15PM EDT | 460.00 | 8.77 | 8.55 | 9.20 | -2.88 | -24.72% | 192 | 75 | 25.09% |
| MSFT240802P00465000 | 2024-07-05 3:52PM EDT | 465.00 | 10.90 | 10.70 | 11.40 | -4.23 | -27.96% | 107 | 23 | 24.99% |
| MSFT240802P00470000 | 2024-07-05 3:54PM EDT | 470.00 | 13.20 | 12.15 | 13.60 | -3.76 | -22.17% | 26 | 12 | 24.27% |
| MSFT240802P00475000 | 2024-07-05 1:31PM EDT | 475.00 | 15.80 | 15.75 | 16.50 | -7.33 | -31.69% | 1 | 17 | 24.31% |
| MSFT240802P00480000 | 2024-07-05 10:44AM EDT | 480.00 | 20.05 | 18.70 | 19.55 | -4.18 | -17.25% | 6 | 33 | 24.02% |
| MSFT240802P00485000 | 2024-06-27 9:59AM EDT | 485.00 | 31.81 | 21.90 | 23.25 | 0.00 | - | 1 | 13 | 24.52% |
| MSFT240802P00490000 | 2024-07-01 10:26AM EDT | 490.00 | 39.92 | 25.60 | 26.65 | 0.00 | - | 1 | 32 | 23.71% |
| MSFT240802P00495000 | 2024-07-05 10:52AM EDT | 495.00 | 31.36 | 28.25 | 30.70 | -10.52 | -25.12% | 1 | 1 | 23.87% |
| MSFT240802P00500000 | 2024-07-02 10:07AM EDT | 500.00 | 42.40 | 33.45 | 34.90 | 0.00 | - | 3 | 2 | 23.90% |
| MSFT240802P00505000 | 2024-07-03 11:56AM EDT | 505.00 | 45.84 | 37.95 | 39.15 | +45.84 | - | - | 0 | 23.46% |
| MSFT240802P00510000 | 2024-07-05 10:52AM EDT | 510.00 | 44.59 | 42.30 | 43.85 | +44.59 | - | 2 | 0 | 24.26% |
| MSFT240802P00520000 | 2024-07-05 1:26PM EDT | 520.00 | 51.60 | 51.30 | 53.40 | -16.40 | -24.12% | 2 | 0 | 25.71% |
© 2024 Yahoo. Tutti i diritti riservati.