Italia markets closed
Dow Jones
34.006,88 +43,04 (+0,13%) Nasdaq
13.271,32 +59,51 (+0,45%) Nikkei 225
32.678,62 +276,21 (+0,85%) EUR/USD
1,0595 -0,0052 (-0,49%) Bitcoin EUR
24.923,91 -53,93 (-0,22%) CMC Crypto 200
564,63 +5,12 (+0,91%)
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:195.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020C00195000 | 2023-08-15 12:22PM EDT | 2023-10-20 | 130.88 | 143.60 | 146.15 | 0.00 | - | 6 | 58 | 252.75% |
| MSFT231117C00195000 | 2023-07-25 11:39AM EDT | 2023-11-17 | 156.84 | 127.15 | 129.75 | 0.00 | - | 2 | 2 | 107.34% |
| MSFT231215C00195000 | 2023-09-11 2:19PM EDT | 2023-12-15 | 145.25 | 122.25 | 125.35 | 0.00 | - | 6 | 3 | 60.16% |
| MSFT240119C00195000 | 2023-09-25 3:10PM EDT | 2024-01-19 | 123.40 | 123.75 | 126.55 | -13.46 | -9.83% | 2 | 241 | 58.80% |
| MSFT240216C00195000 | 2023-08-15 12:22PM EDT | 2024-02-16 | 134.40 | 147.40 | 149.30 | 0.00 | - | - | 4 | 114.55% |
| MSFT240315C00195000 | 2023-08-22 1:56PM EDT | 2024-03-15 | 134.30 | 128.60 | 131.30 | 0.00 | - | 2 | 18 | 64.26% |
| MSFT240419C00195000 | 2023-08-21 11:11AM EDT | 2024-04-19 | 129.35 | 137.00 | 138.75 | 0.00 | - | - | 10 | 76.01% |
| MSFT240621C00195000 | 2023-08-22 12:07PM EDT | 2024-06-21 | 137.55 | 130.25 | 134.25 | 0.00 | - | 1 | 239 | 56.15% |
| MSFT241220C00195000 | 2023-09-01 3:21PM EDT | 2024-12-20 | 146.68 | 133.75 | 136.70 | 0.00 | - | 15 | 81 | 49.89% |
| MSFT250117C00195000 | 2023-09-22 10:27AM EDT | 2025-01-17 | 138.25 | 136.05 | 137.80 | 0.00 | - | 2 | 1,070 | 49.88% |
| MSFT250620C00195000 | 2023-06-05 11:48AM EDT | 2025-06-20 | 161.50 | 160.55 | 165.00 | 0.00 | - | 2 | 348 | 69.08% |
| MSFT251219C00195000 | 2023-06-28 12:10PM EDT | 2025-12-19 | 166.10 | 163.50 | 168.00 | 0.00 | - | 1 | 17 | 63.46% |
| MSFT260116C00195000 | 2023-09-21 2:26PM EDT | 2026-01-16 | 149.05 | 143.00 | 148.00 | 0.00 | - | 1 | 3 | 47.12% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00195000 | 2023-09-19 3:22PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 472 | 58.59% |
| MSFT231117P00195000 | 2023-09-22 1:19PM EDT | 2023-11-17 | 0.08 | 0.07 | 0.09 | 0.00 | - | 40 | 621 | 50.29% |
| MSFT231215P00195000 | 2023-09-25 9:58AM EDT | 2023-12-15 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 8 | 143 | 43.36% |
| MSFT240119P00195000 | 2023-09-25 3:40PM EDT | 2024-01-19 | 0.24 | 0.24 | 0.26 | -0.01 | -4.00% | 20 | 8,770 | 38.97% |
| MSFT240216P00195000 | 2023-09-25 1:41PM EDT | 2024-02-16 | 0.47 | 0.45 | 0.49 | +0.03 | +6.82% | 2 | 25 | 38.43% |
| MSFT240315P00195000 | 2023-09-21 11:50AM EDT | 2024-03-15 | 0.57 | 0.62 | 0.66 | 0.00 | - | 3 | 638 | 36.90% |
| MSFT240419P00195000 | 2023-09-21 10:17AM EDT | 2024-04-19 | 0.84 | 0.86 | 0.91 | 0.00 | - | 2 | 65 | 35.57% |
| MSFT240621P00195000 | 2023-09-25 3:45PM EDT | 2024-06-21 | 1.49 | 1.48 | 1.52 | -0.05 | -3.25% | 55 | 2,232 | 34.37% |
| MSFT240920P00195000 | 2023-09-21 11:50AM EDT | 2024-09-20 | 2.23 | 2.31 | 2.45 | 0.00 | - | 1 | 83 | 32.97% |
| MSFT241220P00195000 | 2023-08-18 11:30AM EDT | 2024-12-20 | 4.60 | 2.18 | 3.00 | 0.00 | - | 33 | 285 | 30.91% |
| MSFT250117P00195000 | 2023-09-19 12:02PM EDT | 2025-01-17 | 3.37 | 3.70 | 3.85 | 0.00 | - | 1 | 2,051 | 31.94% |
| MSFT250620P00195000 | 2023-09-21 10:00AM EDT | 2025-06-20 | 5.75 | 4.50 | 6.10 | 0.00 | - | 1 | 184 | 31.61% |
| MSFT251219P00195000 | 2023-09-22 11:56AM EDT | 2025-12-19 | 7.35 | 5.15 | 8.05 | 0.00 | - | 1 | 241 | 30.39% |
| MSFT260116P00195000 | 2023-09-19 10:24AM EDT | 2026-01-16 | 6.95 | 5.65 | 8.20 | 0.00 | - | 1 | 3 | 30.06% |
© 2023 Yahoo. Tutti i diritti riservati.
