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
63.345,69 +1.317,74 (+2,12%)
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:235.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 2024-09-20 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 84.69% |
| MSFT241220C00235000 | 2024-07-26 10:12AM EDT | 2024-12-20 | 190.24 | 192.95 | 195.90 | -8.76 | -4.40% | 1 | 88 | 64.33% |
| MSFT250117C00235000 | 2024-07-22 10:16AM EDT | 2025-01-17 | 214.17 | 194.10 | 197.05 | 0.00 | - | 2 | 277 | 62.60% |
| MSFT250620C00235000 | 2024-07-17 2:50PM EDT | 2025-06-20 | 218.23 | 198.10 | 201.95 | 0.00 | - | 2 | 177 | 54.04% |
| MSFT251219C00235000 | 2024-07-17 2:50PM EDT | 2025-12-19 | 222.28 | 202.50 | 207.50 | 0.00 | - | 2 | 21 | 52.41% |
| MSFT260116C00235000 | 2024-05-20 9:38AM EDT | 2026-01-16 | 207.15 | 226.00 | 230.50 | 0.00 | - | 1 | 5 | 71.16% |
| MSFT260618C00235000 | 2024-02-02 11:56AM EDT | 2026-06-18 | 196.00 | 201.00 | 205.50 | 0.00 | - | 3 | 18 | 43.08% |
| MSFT261218C00235000 | 2024-04-26 3:31PM EDT | 2026-12-18 | 202.75 | 219.50 | 224.50 | 0.00 | - | 1 | 8 | 51.33% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00235000 | 2024-07-25 2:43PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 30 | 433 | 56.25% |
| MSFT241220P00235000 | 2024-07-25 1:16PM EDT | 2024-12-20 | 0.44 | 0.34 | 0.42 | 0.00 | - | 1 | 672 | 42.58% |
| MSFT250117P00235000 | 2024-07-25 3:38PM EDT | 2025-01-17 | 0.54 | 0.43 | 0.54 | 0.00 | - | 1 | 5,280 | 40.44% |
| MSFT250620P00235000 | 2024-06-26 12:30PM EDT | 2025-06-20 | 0.82 | 0.45 | 2.77 | 0.00 | - | 11 | 215 | 39.30% |
| MSFT251219P00235000 | 2024-07-24 10:54AM EDT | 2025-12-19 | 2.35 | 1.20 | 4.15 | 0.00 | - | 20 | 322 | 34.52% |
| MSFT260116P00235000 | 2024-07-24 10:54AM EDT | 2026-01-16 | 2.55 | 1.34 | 4.35 | 0.00 | - | 20 | 329 | 33.99% |
| MSFT260618P00235000 | 2024-07-18 12:08PM EDT | 2026-06-18 | 3.40 | 1.50 | 5.60 | 0.00 | - | 2 | 9 | 31.94% |
| MSFT261218P00235000 | 2024-07-22 1:20PM EDT | 2026-12-18 | 4.60 | 4.15 | 6.75 | 0.00 | - | 1 | 50 | 29.84% |
© 2024 Yahoo. Tutti i diritti riservati.