Italia markets closed
Dow Jones
35.803,70 +373,28 (+1,05%) Nasdaq
14.168,84 -89,65 (-0,63%) Nikkei 225
33.486,89 +165,67 (+0,50%) EUR/USD
1,0892 -0,0082 (-0,75%) Bitcoin EUR
34.660,57 -123,59 (-0,36%) CMC Crypto 200
781,09 -2,55 (-0,33%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:05PM EST. Mercato aperto.
Prezzo d'esercizio:340.00
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201C00340000 | 2023-11-30 11:40AM EST | 2023-12-01 | 36.57 | 36.55 | 36.95 | -3.17 | -7.98% | 3 | 927 | 81.45% |
| MSFT231208C00340000 | 2023-11-29 3:51PM EST | 2023-12-08 | 39.70 | 37.00 | 37.40 | 0.00 | - | 12 | 165 | 47.44% |
| MSFT231215C00340000 | 2023-11-30 2:39PM EST | 2023-12-15 | 37.02 | 37.60 | 38.00 | -3.18 | -7.91% | 23 | 6,390 | 40.15% |
| MSFT231222C00340000 | 2023-11-27 10:35AM EST | 2023-12-22 | 39.71 | 38.15 | 39.50 | 0.00 | - | 3 | 76 | 41.07% |
| MSFT231229C00340000 | 2023-11-27 12:56PM EST | 2023-12-29 | 42.95 | 38.60 | 39.40 | 0.00 | - | 4 | 21 | 35.56% |
| MSFT240105C00340000 | 2023-11-28 10:03AM EST | 2024-01-05 | 43.94 | 39.05 | 40.05 | 0.00 | - | 1 | 5 | 34.29% |
| MSFT240119C00340000 | 2023-11-30 1:59PM EST | 2024-01-19 | 39.95 | 40.70 | 41.00 | -3.85 | -8.79% | 38 | 21,779 | 31.85% |
| MSFT240216C00340000 | 2023-11-30 12:42PM EST | 2024-02-16 | 44.78 | 44.55 | 44.90 | -2.92 | -6.12% | 22 | 1,845 | 33.37% |
| MSFT240315C00340000 | 2023-11-30 2:10PM EST | 2024-03-15 | 46.65 | 46.85 | 47.40 | -2.74 | -5.55% | 153 | 5,098 | 32.59% |
| MSFT240419C00340000 | 2023-11-29 2:12PM EST | 2024-04-19 | 50.85 | 50.35 | 50.70 | -2.45 | -4.60% | 10 | 368 | 32.59% |
| MSFT240517C00340000 | 2023-11-29 3:52PM EST | 2024-05-17 | 56.10 | 53.65 | 54.20 | 0.00 | - | 5 | 170 | 33.81% |
| MSFT240621C00340000 | 2023-11-30 12:44PM EST | 2024-06-21 | 56.65 | 56.25 | 57.35 | -1.53 | -2.63% | 20 | 3,435 | 34.03% |
| MSFT240719C00340000 | 2023-11-27 9:30AM EST | 2024-07-19 | 58.63 | 58.55 | 58.95 | -0.14 | -0.24% | 1 | 12 | 33.44% |
| MSFT240920C00340000 | 2023-11-28 12:53PM EST | 2024-09-20 | 63.76 | 63.60 | 64.35 | -4.38 | -6.43% | 1 | 554 | 34.19% |
| MSFT241220C00340000 | 2023-11-29 10:00AM EST | 2024-12-20 | 72.26 | 70.25 | 70.70 | -2.69 | -3.59% | 1 | 326 | 34.49% |
| MSFT250117C00340000 | 2023-11-30 12:26PM EST | 2025-01-17 | 71.61 | 71.90 | 72.65 | -5.19 | -6.76% | 128 | 1,639 | 34.66% |
| MSFT250620C00340000 | 2023-11-28 3:22PM EST | 2025-06-20 | 84.29 | 79.35 | 82.60 | 0.00 | - | 112 | 706 | 35.48% |
| MSFT251219C00340000 | 2023-11-28 1:45PM EST | 2025-12-19 | 93.43 | 89.05 | 91.10 | 0.00 | - | 10 | 426 | 35.25% |
| MSFT260116C00340000 | 2023-11-30 2:09PM EST | 2026-01-16 | 90.54 | 89.80 | 92.80 | -2.56 | -2.75% | 51 | 155 | 35.47% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201P00340000 | 2023-11-30 2:48PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,699 | 49.22% |
| MSFT231208P00340000 | 2023-11-30 1:40PM EST | 2023-12-08 | 0.11 | 0.09 | 0.10 | +0.01 | +10.00% | 57 | 1,070 | 30.27% |
| MSFT231215P00340000 | 2023-11-30 2:39PM EST | 2023-12-15 | 0.30 | 0.28 | 0.29 | 0.00 | - | 451 | 5,273 | 26.98% |
| MSFT231222P00340000 | 2023-11-30 11:49AM EST | 2023-12-22 | 0.46 | 0.45 | 0.46 | +0.02 | +4.55% | 96 | 789 | 24.59% |
| MSFT231229P00340000 | 2023-11-30 2:27PM EST | 2023-12-29 | 0.64 | 0.60 | 0.64 | +0.02 | +3.23% | 203 | 1,361 | 23.07% |
| MSFT240105P00340000 | 2023-11-30 1:16PM EST | 2024-01-05 | 0.91 | 0.84 | 0.87 | +0.07 | +8.33% | 32 | 174 | 22.30% |
| MSFT240119P00340000 | 2023-11-30 2:20PM EST | 2024-01-19 | 1.59 | 1.53 | 1.55 | +0.12 | +8.16% | 357 | 15,515 | 22.06% |
| MSFT240216P00340000 | 2023-11-30 2:23PM EST | 2024-02-16 | 4.40 | 4.25 | 4.35 | +0.28 | +6.80% | 102 | 1,584 | 24.93% |
| MSFT240315P00340000 | 2023-11-30 2:46PM EST | 2024-03-15 | 5.76 | 5.65 | 5.75 | +0.25 | +4.54% | 161 | 2,221 | 23.98% |
| MSFT240419P00340000 | 2023-11-30 2:17PM EST | 2024-04-19 | 7.50 | 7.40 | 7.50 | +0.40 | +5.63% | 13 | 615 | 23.40% |
| MSFT240517P00340000 | 2023-11-29 1:11PM EST | 2024-05-17 | 9.15 | 9.50 | 9.65 | 0.00 | - | 12 | 599 | 24.13% |
| MSFT240621P00340000 | 2023-11-30 11:22AM EST | 2024-06-21 | 10.82 | 10.90 | 11.10 | +0.32 | +3.05% | 10 | 2,678 | 23.60% |
| MSFT240719P00340000 | 2023-11-29 9:56AM EST | 2024-07-19 | 10.85 | 11.90 | 12.15 | 0.00 | - | 1 | 14 | 23.22% |
| MSFT240920P00340000 | 2023-11-29 11:38AM EST | 2024-09-20 | 14.84 | 14.85 | 15.10 | 0.00 | - | 35 | 695 | 23.24% |
| MSFT241220P00340000 | 2023-11-30 2:17PM EST | 2024-12-20 | 18.65 | 18.50 | 18.80 | +0.75 | +4.19% | 11 | 337 | 23.14% |
| MSFT250117P00340000 | 2023-11-30 12:21PM EST | 2025-01-17 | 19.50 | 19.40 | 19.65 | +0.55 | +2.90% | 3 | 1,886 | 22.96% |
| MSFT250620P00340000 | 2023-11-29 11:18AM EST | 2025-06-20 | 23.50 | 22.80 | 26.45 | -0.05 | -0.21% | 1 | 219 | 23.75% |
| MSFT251219P00340000 | 2023-11-14 11:58AM EST | 2025-12-19 | 30.82 | 28.05 | 29.30 | 0.00 | - | 2 | 257 | 22.16% |
| MSFT260116P00340000 | 2023-11-29 1:57PM EST | 2026-01-16 | 27.40 | 28.00 | 29.50 | 0.00 | - | 1 | 228 | 21.86% |
© 2023 Yahoo. Tutti i diritti riservati.