Italia markets close in 39 minutes
FTSE MIB
28.672,56 -35,99 (-0,13%) Dow Jones
34.117,96 +47,54 (+0,14%) Nasdaq
13.341,94 +117,95 (+0,89%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,59 +0,96 (+1,07%) Bitcoin EUR
24.977,04 +81,52 (+0,33%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:51AM EDT. Mercato aperto.
Prezzo d'esercizio:215.00
Opzioni d'acquistoper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020C00215000 | 2023-07-10 2:52PM EDT | 2023-10-20 | 119.20 | 108.10 | 111.85 | 0.00 | - | 1 | 17 | 116.16% |
| MSFT231117C00215000 | 2023-07-21 2:14PM EDT | 2023-11-17 | 134.20 | 102.50 | 107.00 | 0.00 | - | 5 | 9 | 64.06% |
| MSFT231215C00215000 | 2023-09-15 11:48AM EDT | 2023-12-15 | 119.86 | 107.00 | 107.75 | 0.00 | - | 1 | 3 | 54.91% |
| MSFT240119C00215000 | 2023-08-24 1:56PM EDT | 2024-01-19 | 112.37 | 108.10 | 109.80 | 0.00 | - | 20 | 1,287 | 53.26% |
| MSFT240216C00215000 | 2023-08-15 1:52PM EDT | 2024-02-16 | 115.70 | 127.80 | 130.30 | 0.00 | - | - | 17 | 94.99% |
| MSFT240315C00215000 | 2023-08-03 1:11PM EDT | 2024-03-15 | 119.25 | 118.00 | 121.00 | 0.00 | - | 10 | 25 | 69.19% |
| MSFT240621C00215000 | 2023-08-16 9:55AM EDT | 2024-06-21 | 117.10 | 125.55 | 128.05 | 0.00 | - | 1 | 959 | 66.55% |
| MSFT240920C00215000 | 2023-08-18 3:27PM EDT | 2024-09-20 | 116.32 | 126.80 | 130.40 | 0.00 | - | 2 | 1 | 59.91% |
| MSFT241220C00215000 | 2023-09-20 3:34PM EDT | 2024-12-20 | 123.50 | 119.55 | 122.65 | 0.00 | - | 1 | 74 | 46.78% |
| MSFT250117C00215000 | 2023-09-08 2:18PM EDT | 2025-01-17 | 136.80 | 121.15 | 124.45 | 0.00 | - | 5 | 547 | 47.45% |
| MSFT250620C00215000 | 2023-09-08 2:15PM EDT | 2025-06-20 | 141.55 | 126.45 | 128.85 | 0.00 | - | 2 | 15 | 45.54% |
| MSFT251219C00215000 | 2023-07-27 10:25AM EDT | 2025-12-19 | 148.63 | 134.50 | 139.15 | 0.00 | - | 2 | 16 | 48.49% |
Opzioni Putper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00215000 | 2023-09-21 3:09PM EDT | 2023-10-20 | 0.03 | 0.02 | 0.04 | 0.00 | - | 13 | 1,625 | 50.78% |
| MSFT231117P00215000 | 2023-09-21 10:21AM EDT | 2023-11-17 | 0.16 | 0.16 | 0.18 | 0.00 | - | 70 | 503 | 44.34% |
| MSFT231215P00215000 | 2023-09-21 2:53PM EDT | 2023-12-15 | 0.26 | 0.27 | 0.28 | 0.00 | - | 150 | 344 | 38.57% |
| MSFT240119P00215000 | 2023-09-21 2:53PM EDT | 2024-01-19 | 0.50 | 0.51 | 0.52 | 0.00 | - | 34 | 10,668 | 35.69% |
| MSFT240216P00215000 | 2023-09-15 11:17AM EDT | 2024-02-16 | 0.64 | 0.86 | 0.90 | 0.00 | - | 1 | 137 | 35.35% |
| MSFT240315P00215000 | 2023-09-20 3:50PM EDT | 2024-03-15 | 1.00 | 1.15 | 1.19 | 0.00 | - | 4 | 946 | 34.19% |
| MSFT240419P00215000 | 2023-09-15 12:46PM EDT | 2024-04-19 | 1.18 | 1.55 | 1.59 | 0.00 | - | 5 | 23 | 33.14% |
| MSFT240621P00215000 | 2023-09-19 3:56PM EDT | 2024-06-21 | 2.06 | 2.46 | 2.53 | 0.00 | - | 16 | 4,217 | 32.31% |
| MSFT240920P00215000 | 2023-09-15 11:45AM EDT | 2024-09-20 | 3.05 | 3.70 | 3.80 | 0.00 | - | 20 | 98 | 31.05% |
| MSFT241220P00215000 | 2023-09-21 10:30AM EDT | 2024-12-20 | 5.15 | 4.95 | 5.70 | 0.00 | - | 46 | 310 | 31.21% |
| MSFT250117P00215000 | 2023-09-15 1:09PM EDT | 2025-01-17 | 4.60 | 5.55 | 5.70 | 0.00 | - | 71 | 2,546 | 30.29% |
| MSFT250620P00215000 | 2023-09-15 3:52PM EDT | 2025-06-20 | 7.00 | 7.40 | 8.80 | 0.00 | - | 1 | 106 | 30.41% |
| MSFT251219P00215000 | 2023-09-05 11:18AM EDT | 2025-12-19 | 9.40 | 8.00 | 12.50 | 0.00 | - | 1 | 55 | 30.54% |
| MSFT260116P00215000 | 2023-09-15 2:56PM EDT | 2026-01-16 | 9.16 | 8.60 | 12.50 | 0.00 | - | - | 1 | 30.03% |
© 2023 Yahoo. Tutti i diritti riservati.
