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
63.685,16 +1.372,42 (+2,20%)
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:290.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00290000 | 2024-07-18 3:48PM EDT | 2024-08-02 | 151.25 | 134.75 | 137.00 | 0.00 | - | 2 | 1 | 139.55% |
| MSFT240816C00290000 | 2024-07-25 3:51PM EDT | 2024-08-16 | 130.25 | 135.45 | 137.25 | 0.00 | - | 2 | 25 | 88.92% |
| MSFT240920C00290000 | 2024-07-19 12:01PM EDT | 2024-09-20 | 150.90 | 136.95 | 138.60 | 0.00 | - | 2 | 105 | 64.53% |
| MSFT241018C00290000 | 2024-07-26 1:34PM EDT | 2024-10-18 | 141.95 | 137.35 | 140.05 | +8.75 | +6.57% | 18 | 19 | 56.70% |
| MSFT241115C00290000 | 2024-07-24 12:22PM EDT | 2024-11-15 | 146.85 | 138.85 | 142.75 | 0.00 | - | 1 | 29 | 55.65% |
| MSFT241220C00290000 | 2024-07-05 1:42PM EDT | 2024-12-20 | 184.77 | 140.00 | 143.75 | 0.00 | - | 1 | 265 | 51.11% |
| MSFT250117C00290000 | 2024-07-24 9:37AM EDT | 2025-01-17 | 156.80 | 141.00 | 144.60 | 0.00 | - | 1 | 1,656 | 52.17% |
| MSFT250321C00290000 | 2024-07-09 11:09AM EDT | 2025-03-21 | 183.74 | 143.70 | 147.30 | 0.00 | - | 1 | 14 | 48.79% |
| MSFT250620C00290000 | 2024-07-16 3:49PM EDT | 2025-06-20 | 172.80 | 147.50 | 151.50 | 0.00 | - | 1 | 388 | 46.41% |
| MSFT250919C00290000 | 2024-07-08 3:16PM EDT | 2025-09-19 | 192.30 | 151.50 | 155.85 | 0.00 | - | 2 | 11 | 45.26% |
| MSFT251219C00290000 | 2024-07-26 2:42PM EDT | 2025-12-19 | 156.86 | 155.35 | 159.45 | -15.62 | -9.06% | 3 | 145 | 44.03% |
| MSFT260116C00290000 | 2024-07-03 9:44AM EDT | 2026-01-16 | 192.00 | 157.25 | 161.45 | 0.00 | - | 1 | 31 | 44.44% |
| MSFT260618C00290000 | 2024-07-10 11:39AM EDT | 2026-06-18 | 198.75 | 162.00 | 165.85 | 0.00 | - | 2 | 5 | 42.22% |
| MSFT261218C00290000 | 2024-07-18 1:35PM EDT | 2026-12-18 | 180.10 | 169.00 | 173.40 | 0.00 | - | 2 | 33 | 41.97% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240809P00290000 | 2024-07-24 11:18AM EDT | 2024-08-09 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 79.59% |
| MSFT240816P00290000 | 2024-07-26 12:37PM EDT | 2024-08-16 | 0.08 | 0.01 | 0.09 | -0.04 | -33.33% | 1 | 260 | 58.79% |
| MSFT240920P00290000 | 2024-07-24 3:54PM EDT | 2024-09-20 | 0.32 | 0.12 | 0.35 | 0.00 | - | 4 | 738 | 45.46% |
| MSFT241018P00290000 | 2024-07-26 2:21PM EDT | 2024-10-18 | 0.52 | 0.49 | 0.55 | -0.17 | -24.64% | 2 | 176 | 39.70% |
| MSFT241115P00290000 | 2024-07-26 10:40AM EDT | 2024-11-15 | 1.06 | 0.88 | 1.14 | -0.06 | -5.36% | 5 | 621 | 38.90% |
| MSFT241220P00290000 | 2024-07-25 10:13AM EDT | 2024-12-20 | 1.49 | 1.18 | 1.29 | 0.00 | - | 7 | 232 | 34.75% |
| MSFT250117P00290000 | 2024-07-26 10:26AM EDT | 2025-01-17 | 1.65 | 1.46 | 1.57 | +0.11 | +7.14% | 2 | 3,454 | 33.09% |
| MSFT250321P00290000 | 2024-07-26 10:08AM EDT | 2025-03-21 | 2.55 | 2.13 | 2.57 | +0.90 | +54.55% | 1 | 221 | 31.49% |
| MSFT250620P00290000 | 2024-07-25 2:39PM EDT | 2025-06-20 | 3.70 | 2.16 | 3.85 | 0.00 | - | 2 | 386 | 29.51% |
| MSFT250919P00290000 | 2024-07-26 3:21PM EDT | 2025-09-19 | 5.07 | 2.77 | 5.90 | +0.07 | +1.40% | 1 | 63 | 29.28% |
| MSFT251219P00290000 | 2024-07-25 3:54PM EDT | 2025-12-19 | 6.90 | 5.40 | 7.00 | 0.00 | - | 5 | 412 | 27.91% |
| MSFT260116P00290000 | 2024-07-26 9:57AM EDT | 2026-01-16 | 7.32 | 6.75 | 8.35 | -0.24 | -3.17% | 1 | 1,380 | 28.70% |
| MSFT260618P00290000 | 2024-07-24 12:19PM EDT | 2026-06-18 | 8.60 | 8.15 | 10.75 | 0.00 | - | 2 | 25 | 27.53% |
| MSFT261218P00290000 | 2024-07-25 1:39PM EDT | 2026-12-18 | 12.40 | 11.40 | 13.55 | 0.00 | - | 1 | 46 | 26.59% |
© 2024 Yahoo. Tutti i diritti riservati.