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
62.657,63 +996,84 (+1,62%)
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:190.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00190000 | 2024-07-09 11:21AM EDT | 2024-08-16 | 273.90 | 235.10 | 236.90 | 0.00 | - | 2 | 3 | 161.08% |
| MSFT240920C00190000 | 2024-05-13 1:09PM EDT | 2024-09-20 | 226.55 | 253.00 | 254.35 | 0.00 | - | 7 | 16 | 206.81% |
| MSFT241220C00190000 | 2024-05-29 11:46AM EDT | 2024-12-20 | 244.59 | 265.90 | 267.00 | 0.00 | - | 2 | 164 | 157.02% |
| MSFT250117C00190000 | 2024-07-24 1:11PM EDT | 2025-01-17 | 244.63 | 237.60 | 240.60 | 0.00 | - | 4 | 399 | 75.32% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 2025-06-20 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 0.00% |
| MSFT251219C00190000 | 2024-06-26 3:53PM EDT | 2025-12-19 | 272.53 | 243.50 | 248.50 | 0.00 | - | 1 | 30 | 57.39% |
| MSFT260116C00190000 | 2024-07-25 1:11PM EDT | 2026-01-16 | 247.90 | 244.50 | 249.50 | 0.00 | - | 4 | 838 | 57.40% |
| MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 2026-06-18 | 198.50 | 233.00 | 238.00 | 0.00 | - | - | 2 | 35.19% |
| MSFT261218C00190000 | 2024-07-23 1:11PM EDT | 2026-12-18 | 271.00 | 250.00 | 255.00 | 0.00 | - | 1 | 4 | 51.08% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00190000 | 2024-05-24 2:41PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 38 | 110.94% |
| MSFT240920P00190000 | 2024-05-29 9:30AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 326 | 50.00% |
| MSFT241220P00190000 | 2024-07-09 10:10AM EDT | 2024-12-20 | 0.11 | 0.00 | 0.38 | 0.00 | - | 3 | 428 | 51.07% |
| MSFT250117P00190000 | 2024-07-25 10:59AM EDT | 2025-01-17 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 5,230 | 48.34% |
| MSFT250620P00190000 | 2024-07-25 1:01PM EDT | 2025-06-20 | 0.85 | 0.00 | 2.69 | 0.00 | - | 1 | 68 | 51.01% |
| MSFT251219P00190000 | 2024-07-23 12:46PM EDT | 2025-12-19 | 0.76 | 0.48 | 2.45 | 0.00 | - | 3 | 111 | 40.19% |
| MSFT260116P00190000 | 2024-06-21 9:30AM EDT | 2026-01-16 | 2.21 | 0.77 | 5.00 | 0.00 | - | 20 | 53 | 45.64% |
| MSFT260618P00190000 | 2024-07-23 10:43AM EDT | 2026-06-18 | 1.17 | 0.50 | 3.15 | 0.00 | - | 2 | 70 | 36.34% |
| MSFT261218P00190000 | 2024-07-24 10:55AM EDT | 2026-12-18 | 2.35 | 1.20 | 4.15 | 0.00 | - | 1 | 64 | 34.31% |
© 2024 Yahoo. Tutti i diritti riservati.