Italia markets open in 3 hours 20 minutes
Dow Jones
36.124,56 -79,88 (-0,22%) Nasdaq
14.229,91 +44,42 (+0,31%) Nikkei 225
33.352,07 +576,25 (+1,76%) EUR/USD
1,0800 -0,0002 (-0,02%) Bitcoin EUR
40.471,85 +1.780,64 (+4,60%) CMC Crypto 200
893,16 +32,61 (+3,79%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:270.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00270000 | 2023-11-17 12:21PM EST | 2023-12-08 | 102.85 | 101.75 | 103.40 | 0.00 | - | 10 | 17 | 135.94% |
| MSFT231215C00270000 | 2023-12-01 10:41AM EST | 2023-12-15 | 103.30 | 101.60 | 103.65 | 0.00 | - | 1 | 176 | 80.08% |
| MSFT231229C00270000 | 2023-11-28 9:48AM EST | 2023-12-29 | 112.63 | 101.85 | 104.35 | 0.00 | - | 1 | 12 | 65.80% |
| MSFT240119C00270000 | 2023-12-04 11:46AM EST | 2024-01-19 | 98.76 | 103.05 | 105.35 | 0.00 | - | 3 | 5,926 | 58.86% |
| MSFT240216C00270000 | 2023-12-04 3:29PM EST | 2024-02-16 | 102.41 | 105.25 | 106.70 | 0.00 | - | 1 | 133 | 54.92% |
| MSFT240315C00270000 | 2023-11-29 9:47AM EST | 2024-03-15 | 117.06 | 104.75 | 107.70 | 0.00 | - | 1 | 342 | 52.31% |
| MSFT240419C00270000 | 2023-12-04 12:47PM EST | 2024-04-19 | 105.47 | 106.70 | 109.70 | 0.00 | - | 1 | 49 | 49.92% |
| MSFT240517C00270000 | 2023-11-08 3:51PM EST | 2024-05-17 | 101.60 | 108.65 | 111.35 | 0.00 | - | 5 | 105 | 48.77% |
| MSFT240621C00270000 | 2023-12-05 3:54PM EST | 2024-06-21 | 111.60 | 109.55 | 113.60 | +7.84 | +7.56% | 6 | 2,298 | 48.09% |
| MSFT240719C00270000 | 2023-12-04 9:30AM EST | 2024-07-19 | 109.85 | 111.60 | 114.40 | 0.00 | - | 2 | 98 | 46.24% |
| MSFT240920C00270000 | 2023-12-04 10:50AM EST | 2024-09-20 | 107.57 | 114.45 | 118.00 | 0.00 | - | 2 | 51 | 45.52% |
| MSFT241220C00270000 | 2023-12-04 11:10AM EST | 2024-12-20 | 113.30 | 118.75 | 122.50 | 0.00 | - | 1 | 197 | 44.43% |
| MSFT250117C00270000 | 2023-12-05 1:30PM EST | 2025-01-17 | 121.06 | 119.55 | 124.00 | +6.96 | +6.10% | 1 | 1,578 | 44.35% |
| MSFT250620C00270000 | 2023-11-30 3:35PM EST | 2025-06-20 | 131.05 | 125.10 | 130.00 | 0.00 | - | 2 | 147 | 42.64% |
| MSFT251219C00270000 | 2023-11-28 10:49AM EST | 2025-12-19 | 142.43 | 131.55 | 134.70 | 0.00 | - | 15 | 251 | 40.27% |
| MSFT260116C00270000 | 2023-12-01 9:47AM EST | 2026-01-16 | 139.26 | 132.60 | 135.75 | 0.00 | - | 1 | 661 | 40.23% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00270000 | 2023-12-04 10:37AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 774 | 109.38% |
| MSFT231215P00270000 | 2023-12-04 3:28PM EST | 2023-12-15 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 2,272 | 67.19% |
| MSFT231222P00270000 | 2023-12-04 3:29PM EST | 2023-12-22 | 0.04 | 0.00 | 0.04 | 0.00 | - | 12 | 58 | 51.56% |
| MSFT231229P00270000 | 2023-12-05 10:34AM EST | 2023-12-29 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 73 | 48.44% |
| MSFT240105P00270000 | 2023-12-01 1:41PM EST | 2024-01-05 | 0.09 | 0.06 | 0.09 | 0.00 | - | 5 | 5 | 44.73% |
| MSFT240119P00270000 | 2023-12-05 11:53AM EST | 2024-01-19 | 0.18 | 0.15 | 0.18 | +0.01 | +5.88% | 20 | 11,454 | 40.43% |
| MSFT240216P00270000 | 2023-12-05 3:59PM EST | 2024-02-16 | 0.50 | 0.47 | 0.50 | -0.03 | -5.66% | 8 | 1,035 | 36.84% |
| MSFT240315P00270000 | 2023-12-05 11:32AM EST | 2024-03-15 | 0.85 | 0.77 | 0.82 | -0.13 | -13.27% | 13 | 2,950 | 34.09% |
| MSFT240419P00270000 | 2023-12-04 1:19PM EST | 2024-04-19 | 1.33 | 1.22 | 1.29 | 0.00 | - | 32 | 1,497 | 32.05% |
| MSFT240517P00270000 | 2023-12-04 9:30AM EST | 2024-05-17 | 1.98 | 1.90 | 2.01 | 0.00 | - | 1 | 53 | 32.11% |
| MSFT240621P00270000 | 2023-12-05 3:59PM EST | 2024-06-21 | 2.48 | 2.45 | 2.53 | -0.38 | -13.29% | 430 | 10,404 | 30.76% |
| MSFT240719P00270000 | 2023-12-04 3:45PM EST | 2024-07-19 | 2.95 | 2.80 | 2.97 | -0.10 | -3.28% | 1 | 102 | 29.97% |
| MSFT240920P00270000 | 2023-12-05 12:29PM EST | 2024-09-20 | 4.38 | 4.20 | 4.35 | -0.17 | -3.74% | 5 | 1,081 | 29.36% |
| MSFT241220P00270000 | 2023-12-01 10:20AM EST | 2024-12-20 | 5.92 | 5.85 | 6.30 | 0.00 | - | 2 | 206 | 28.61% |
| MSFT250117P00270000 | 2023-12-05 10:32AM EST | 2025-01-17 | 6.85 | 6.55 | 6.80 | -0.15 | -2.14% | 7 | 2,029 | 28.30% |
| MSFT250620P00270000 | 2023-12-05 3:47PM EST | 2025-06-20 | 9.65 | 8.75 | 10.95 | -0.83 | -7.92% | 4 | 277 | 28.48% |
| MSFT251219P00270000 | 2023-12-01 1:40PM EST | 2025-12-19 | 12.10 | 11.90 | 12.75 | 0.00 | - | 5 | 412 | 26.26% |
| MSFT260116P00270000 | 2023-12-01 1:47PM EST | 2026-01-16 | 12.50 | 12.40 | 13.10 | 0.00 | - | 5 | 423 | 26.06% |
© 2023 Yahoo. Tutti i diritti riservati.