Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.468,19 +1.242,99 (+2,00%)
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:200.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00200000 | 2024-07-10 12:10PM EDT | 2024-08-16 | 218.15 | 225.15 | 226.95 | -43.35 | -16.58% | 1 | 5 | 153.22% |
| MSFT240920C00200000 | 2024-06-28 1:27PM EDT | 2024-09-20 | 218.95 | 224.55 | 227.45 | -37.24 | -14.54% | 1 | 21 | 92.87% |
| MSFT241220C00200000 | 2024-07-12 2:14PM EDT | 2024-12-20 | 259.10 | 226.90 | 229.85 | 0.00 | - | 1 | 956 | 74.13% |
| MSFT250117C00200000 | 2024-07-26 12:32PM EDT | 2025-01-17 | 231.94 | 227.95 | 230.80 | -1.46 | -0.63% | 10 | 646 | 72.22% |
| MSFT250620C00200000 | 2024-07-24 11:58AM EDT | 2025-06-20 | 239.23 | 231.00 | 235.50 | 0.00 | - | 1 | 120 | 62.16% |
| MSFT251219C00200000 | 2024-07-23 2:43PM EDT | 2025-12-19 | 255.13 | 234.50 | 238.95 | 0.00 | - | 1 | 163 | 55.40% |
| MSFT260116C00200000 | 2024-07-22 11:24AM EDT | 2026-01-16 | 252.80 | 235.50 | 240.00 | 0.00 | - | 10 | 126 | 55.40% |
| MSFT260618C00200000 | 2024-07-19 9:55AM EDT | 2026-06-18 | 252.90 | 238.00 | 242.50 | 0.00 | - | 7 | 15 | 51.88% |
| MSFT261218C00200000 | 2024-07-26 9:55AM EDT | 2026-12-18 | 237.00 | 241.50 | 246.50 | -13.00 | -5.20% | 2 | 175 | 52.23% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00200000 | 2024-07-19 2:59PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.22 | 0.00 | - | 3 | 54 | 119.53% |
| MSFT240920P00200000 | 2024-07-25 10:18AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,571 | 63.67% |
| MSFT241220P00200000 | 2024-07-12 1:13PM EDT | 2024-12-20 | 0.11 | 0.01 | 0.35 | 0.00 | - | 12 | 1,037 | 51.76% |
| MSFT250117P00200000 | 2024-07-25 1:15PM EDT | 2025-01-17 | 0.22 | 0.10 | 0.29 | +0.05 | +29.41% | 5 | 7,505 | 46.31% |
| MSFT250620P00200000 | 2024-07-19 9:30AM EDT | 2025-06-20 | 0.57 | 0.50 | 1.25 | 0.00 | - | 1 | 746 | 41.76% |
| MSFT251219P00200000 | 2024-07-25 9:41AM EDT | 2025-12-19 | 1.20 | 0.45 | 2.71 | 0.00 | - | 10 | 859 | 38.68% |
| MSFT260116P00200000 | 2024-07-19 10:15AM EDT | 2026-01-16 | 2.60 | 0.56 | 2.94 | 0.00 | - | 2 | 934 | 38.30% |
| MSFT260618P00200000 | 2024-07-18 10:31AM EDT | 2026-06-18 | 1.65 | 0.56 | 3.55 | 0.00 | - | 1 | 74 | 35.19% |
| MSFT261218P00200000 | 2024-07-24 12:22PM EDT | 2026-12-18 | 2.90 | 1.13 | 4.75 | 0.00 | - | 5 | 110 | 33.43% |
© 2024 Yahoo. Tutti i diritti riservati.