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
62.406,03 +794,36 (+1,29%)
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:285.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240809C00285000 | 2024-07-10 10:54AM EDT | 2024-08-09 | 176.60 | 140.20 | 141.80 | 0.00 | - | - | 40 | 105.76% |
| MSFT240816C00285000 | 2024-07-22 2:31PM EDT | 2024-08-16 | 160.50 | 140.45 | 142.30 | 0.00 | - | 13 | 8 | 92.75% |
| MSFT240920C00285000 | 2024-07-24 3:54PM EDT | 2024-09-20 | 146.35 | 140.60 | 143.45 | 0.00 | - | 1 | 896 | 62.06% |
| MSFT241220C00285000 | 2024-07-17 2:59PM EDT | 2024-12-20 | 164.52 | 144.30 | 148.55 | 0.00 | - | 19 | 283 | 51.82% |
| MSFT250117C00285000 | 2024-07-11 3:09PM EDT | 2025-01-17 | 177.45 | 146.00 | 149.30 | 0.00 | - | 5 | 447 | 50.10% |
| MSFT250620C00285000 | 2024-06-05 12:47PM EDT | 2025-06-20 | 153.42 | 194.05 | 198.00 | 0.00 | - | 1 | 132 | 86.93% |
| MSFT251219C00285000 | 2024-07-19 11:20AM EDT | 2025-12-19 | 174.00 | 159.65 | 163.95 | 0.00 | - | 1 | 147 | 44.92% |
| MSFT260116C00285000 | 2024-07-25 10:03AM EDT | 2026-01-16 | 159.05 | 161.00 | 165.35 | 0.00 | - | 48 | 38 | 44.87% |
| MSFT260618C00285000 | 2024-04-25 3:04PM EDT | 2026-06-18 | 148.20 | 174.00 | 178.45 | 0.00 | - | 4 | 8 | 48.53% |
| MSFT261218C00285000 | 2024-07-05 10:10AM EDT | 2026-12-18 | 213.00 | 173.00 | 177.30 | 0.00 | - | 1 | 14 | 42.47% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00285000 | 2024-07-25 3:58PM EDT | 2024-08-16 | 0.09 | 0.03 | 0.08 | 0.00 | - | 1 | 2 | 61.91% |
| MSFT240920P00285000 | 2024-07-26 12:04PM EDT | 2024-09-20 | 0.28 | 0.26 | 0.31 | -0.11 | -28.21% | 1 | 451 | 46.48% |
| MSFT241220P00285000 | 2024-07-18 12:42PM EDT | 2024-12-20 | 0.81 | 1.05 | 1.56 | 0.00 | - | 3 | 576 | 37.43% |
| MSFT250117P00285000 | 2024-07-24 1:58PM EDT | 2025-01-17 | 1.15 | 1.30 | 1.42 | 0.00 | - | 2 | 838 | 33.68% |
| MSFT250620P00285000 | 2024-07-26 10:59AM EDT | 2025-06-20 | 3.40 | 2.43 | 3.50 | -0.07 | -2.02% | 1 | 537 | 29.87% |
| MSFT251219P00285000 | 2024-07-24 12:42PM EDT | 2025-12-19 | 5.30 | 5.55 | 6.45 | 0.00 | - | 2 | 1,083 | 28.19% |
| MSFT260116P00285000 | 2024-07-26 9:57AM EDT | 2026-01-16 | 7.22 | 6.10 | 7.90 | +2.07 | +40.19% | 1 | 279 | 29.17% |
| MSFT260618P00285000 | 2024-07-25 3:23PM EDT | 2026-06-18 | 8.80 | 7.75 | 9.60 | 0.00 | - | 1 | 122 | 27.39% |
| MSFT261218P00285000 | 2024-07-24 12:36PM EDT | 2026-12-18 | 10.25 | 10.35 | 12.75 | 0.00 | - | 10 | 45 | 26.85% |
© 2024 Yahoo. Tutti i diritti riservati.