Italia markets closed
Dow Jones
33.002,38 -430,97 (-1,29%) Nasdaq
13.059,47 -248,31 (-1,87%) Nikkei 225
31.237,94 -521,94 (-1,64%) EUR/USD
1,0472 -0,0009 (-0,08%) Bitcoin EUR
26.124,30 -509,71 (-1,91%) CMC Crypto 200
585,09 -4,88 (-0,83%)
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:260.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006C00260000 | 2023-09-20 1:21PM EDT | 2023-10-06 | 66.99 | 52.35 | 53.80 | 0.00 | - | 50 | 104 | 98.54% |
| MSFT231013C00260000 | 2023-10-03 10:58AM EDT | 2023-10-13 | 54.85 | 51.65 | 54.40 | +0.60 | +1.11% | 1 | 25 | 71.24% |
| MSFT231020C00260000 | 2023-10-02 1:27PM EDT | 2023-10-20 | 59.41 | 52.00 | 54.15 | 0.00 | - | 11 | 353 | 52.34% |
| MSFT231027C00260000 | 2023-09-25 9:46AM EDT | 2023-10-27 | 58.59 | 54.10 | 55.65 | 0.00 | - | 1 | 16 | 51.76% |
| MSFT231103C00260000 | 2023-10-03 11:28AM EDT | 2023-11-03 | 55.95 | 54.55 | 55.50 | -7.25 | -11.47% | 1 | 10 | 50.17% |
| MSFT231110C00260000 | 2023-09-29 2:57PM EDT | 2023-11-10 | 58.49 | 55.10 | 56.40 | 0.00 | - | 1 | 1 | 50.38% |
| MSFT231117C00260000 | 2023-10-03 1:28PM EDT | 2023-11-17 | 54.55 | 55.75 | 56.55 | -8.94 | -14.08% | 2 | 172 | 47.09% |
| MSFT231215C00260000 | 2023-09-22 12:41PM EDT | 2023-12-15 | 64.21 | 55.55 | 59.60 | 0.00 | - | 5 | 167 | 46.89% |
| MSFT240119C00260000 | 2023-10-03 1:49PM EDT | 2024-01-19 | 59.95 | 59.40 | 61.70 | -6.50 | -9.78% | 10 | 3,155 | 43.44% |
| MSFT240216C00260000 | 2023-10-03 2:14PM EDT | 2024-02-16 | 62.10 | 61.50 | 64.25 | -8.20 | -11.66% | 76 | 33 | 43.60% |
| MSFT240315C00260000 | 2023-09-27 1:15PM EDT | 2024-03-15 | 62.52 | 63.95 | 65.15 | 0.00 | - | 2 | 346 | 41.23% |
| MSFT240419C00260000 | 2023-09-29 1:03PM EDT | 2024-04-19 | 68.65 | 66.25 | 67.55 | 0.00 | - | 5 | 32 | 40.98% |
| MSFT240621C00260000 | 2023-10-03 9:58AM EDT | 2024-06-21 | 75.95 | 69.05 | 71.45 | +8.35 | +12.35% | 1 | 943 | 40.57% |
| MSFT240920C00260000 | 2023-10-03 3:24PM EDT | 2024-09-20 | 75.15 | 74.55 | 76.65 | +1.69 | +2.30% | 2 | 27 | 40.32% |
| MSFT241220C00260000 | 2023-10-03 12:13PM EDT | 2024-12-20 | 81.05 | 78.65 | 81.85 | +1.49 | +1.87% | 2 | 306 | 40.62% |
| MSFT250117C00260000 | 2023-10-03 3:45PM EDT | 2025-01-17 | 81.50 | 80.05 | 83.95 | -3.40 | -4.00% | 1 | 2,002 | 41.21% |
| MSFT250620C00260000 | 2023-09-29 10:54AM EDT | 2025-06-20 | 91.85 | 86.55 | 90.60 | 0.00 | - | 1 | 254 | 40.72% |
| MSFT251219C00260000 | 2023-09-29 12:04PM EDT | 2025-12-19 | 98.30 | 94.50 | 96.95 | 0.00 | - | 1 | 168 | 39.96% |
| MSFT260116C00260000 | 2023-09-29 10:43AM EDT | 2026-01-16 | 98.83 | 94.80 | 98.60 | 0.00 | - | 1 | 3 | 40.34% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006P00260000 | 2023-10-03 3:59PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 382 | 57.81% |
| MSFT231013P00260000 | 2023-10-03 3:52PM EDT | 2023-10-13 | 0.07 | 0.06 | 0.08 | +0.04 | +133.33% | 40 | 95 | 46.48% |
| MSFT231020P00260000 | 2023-10-03 3:58PM EDT | 2023-10-20 | 0.19 | 0.18 | 0.20 | +0.09 | +90.00% | 1,194 | 9,354 | 41.26% |
| MSFT231027P00260000 | 2023-10-03 3:49PM EDT | 2023-10-27 | 0.59 | 0.55 | 0.58 | +0.29 | +96.67% | 26 | 96 | 42.09% |
| MSFT231103P00260000 | 2023-10-03 3:42PM EDT | 2023-11-03 | 0.90 | 0.79 | 0.85 | +0.44 | +95.65% | 37 | 43 | 40.22% |
| MSFT231110P00260000 | 2023-10-03 1:59PM EDT | 2023-11-10 | 1.05 | 1.00 | 1.11 | +0.52 | +98.11% | 7 | 9 | 38.66% |
| MSFT231117P00260000 | 2023-10-03 3:43PM EDT | 2023-11-17 | 1.42 | 1.32 | 1.38 | +0.66 | +86.84% | 73 | 11,757 | 37.49% |
| MSFT231215P00260000 | 2023-10-03 3:58PM EDT | 2023-12-15 | 2.33 | 2.31 | 2.37 | +0.85 | +57.43% | 102 | 1,691 | 34.09% |
| MSFT240119P00260000 | 2023-10-03 3:56PM EDT | 2024-01-19 | 3.60 | 3.55 | 3.65 | +1.16 | +47.54% | 75 | 8,781 | 32.04% |
| MSFT240216P00260000 | 2023-10-03 3:54PM EDT | 2024-02-16 | 5.02 | 5.00 | 5.10 | +0.92 | +22.44% | 65 | 3,926 | 32.04% |
| MSFT240315P00260000 | 2023-10-03 3:08PM EDT | 2024-03-15 | 6.00 | 5.85 | 6.00 | +1.40 | +30.43% | 81 | 5,071 | 31.01% |
| MSFT240419P00260000 | 2023-10-03 1:49PM EDT | 2024-04-19 | 6.98 | 6.90 | 7.10 | +1.63 | +30.47% | 5 | 107 | 30.08% |
| MSFT240517P00260000 | 2023-09-29 10:59AM EDT | 2024-05-17 | 6.70 | 8.10 | 8.30 | 0.00 | - | 7 | 8 | 30.04% |
| MSFT240621P00260000 | 2023-10-03 11:16AM EDT | 2024-06-21 | 8.90 | 9.05 | 9.25 | +1.27 | +16.64% | 69 | 2,420 | 29.30% |
| MSFT240920P00260000 | 2023-10-03 11:23AM EDT | 2024-09-20 | 11.50 | 11.55 | 11.80 | +1.40 | +13.86% | 33 | 433 | 28.21% |
| MSFT241220P00260000 | 2023-10-02 10:00AM EDT | 2024-12-20 | 12.40 | 12.75 | 14.95 | 0.00 | - | 1 | 371 | 28.26% |
| MSFT250117P00260000 | 2023-10-02 3:37PM EDT | 2025-01-17 | 12.90 | 14.45 | 15.00 | 0.00 | - | 63 | 2,292 | 27.46% |
| MSFT250620P00260000 | 2023-10-02 10:06AM EDT | 2025-06-20 | 16.65 | 17.65 | 19.75 | 0.00 | - | 1 | 827 | 27.62% |
| MSFT251219P00260000 | 2023-10-02 10:00AM EDT | 2025-12-19 | 20.00 | 19.90 | 22.10 | 0.00 | - | 1 | 662 | 25.92% |
| MSFT260116P00260000 | 2023-10-03 1:53PM EDT | 2026-01-16 | 21.00 | 20.45 | 23.20 | +0.30 | +1.45% | 11 | 95 | 26.21% |
© 2023 Yahoo. Tutti i diritti riservati.
