Italia markets closed
Dow Jones
32.949,92 -52,46 (-0,16%) Nasdaq
13.143,42 +83,95 (+0,64%) Nikkei 225
30.526,88 -711,06 (-2,28%) EUR/USD
1,0506 +0,0037 (+0,36%) Bitcoin EUR
26.235,96 +114,51 (+0,44%) CMC Crypto 200
586,42 +2,27 (+0,39%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:55PM EDT. Mercato aperto.
Prezzo d'esercizio:295.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006C00295000 | 2023-10-04 11:33AM EDT | 2023-10-06 | 23.34 | 22.10 | 22.40 | +5.39 | +30.03% | 102 | 123 | 62.01% |
| MSFT231013C00295000 | 2023-10-04 11:33AM EDT | 2023-10-13 | 24.05 | 22.85 | 23.15 | +5.33 | +28.47% | 10 | 24 | 42.25% |
| MSFT231020C00295000 | 2023-10-04 10:51AM EDT | 2023-10-20 | 24.15 | 23.90 | 24.25 | +3.84 | +18.91% | 3 | 880 | 38.76% |
| MSFT231027C00295000 | 2023-10-04 9:30AM EDT | 2023-10-27 | 24.50 | 24.95 | 26.35 | +1.00 | +4.26% | 5 | 61 | 41.47% |
| MSFT231103C00295000 | 2023-10-03 12:11PM EDT | 2023-11-03 | 25.00 | 25.80 | 27.30 | 0.00 | - | 4 | 29 | 39.75% |
| MSFT231110C00295000 | 2023-09-28 9:51AM EDT | 2023-11-10 | 23.75 | 26.85 | 28.90 | 0.00 | - | 1 | 1 | 40.69% |
| MSFT231117C00295000 | 2023-10-04 10:57AM EDT | 2023-11-17 | 28.38 | 28.50 | 28.80 | +3.28 | +13.07% | 23 | 962 | 37.12% |
| MSFT231215C00295000 | 2023-10-03 1:53PM EDT | 2023-12-15 | 28.35 | 31.35 | 31.70 | 0.00 | - | 4 | 452 | 35.15% |
| MSFT240119C00295000 | 2023-10-04 1:32PM EDT | 2024-01-19 | 35.20 | 35.10 | 35.40 | +2.91 | +9.01% | 6 | 4,331 | 34.98% |
| MSFT240216C00295000 | 2023-10-04 1:05PM EDT | 2024-02-16 | 39.15 | 38.30 | 38.65 | +3.65 | +10.28% | 3 | 83 | 35.83% |
| MSFT240315C00295000 | 2023-09-28 12:36PM EDT | 2024-03-15 | 38.48 | 40.15 | 40.80 | 0.00 | - | 150 | 487 | 35.40% |
| MSFT240419C00295000 | 2023-10-04 12:25PM EDT | 2024-04-19 | 44.20 | 43.35 | 43.75 | +5.10 | +13.04% | 10 | 58 | 35.57% |
| MSFT240517C00295000 | 2023-09-28 10:59AM EDT | 2024-05-17 | 41.85 | 45.65 | 46.25 | 0.00 | - | 13 | 7 | 36.02% |
| MSFT240621C00295000 | 2023-10-03 10:56AM EDT | 2024-06-21 | 46.67 | 48.10 | 48.50 | 0.00 | - | 1 | 1,136 | 35.79% |
| MSFT240920C00295000 | 2023-10-03 2:47PM EDT | 2024-09-20 | 52.05 | 54.30 | 54.65 | 0.00 | - | 4 | 171 | 36.15% |
| MSFT241220C00295000 | 2023-10-03 12:05PM EDT | 2024-12-20 | 58.50 | 58.75 | 60.80 | 0.00 | - | 1 | 102 | 36.97% |
| MSFT250117C00295000 | 2023-10-02 3:57PM EDT | 2025-01-17 | 65.00 | 61.70 | 62.40 | 0.00 | - | 3 | 527 | 37.05% |
| MSFT250620C00295000 | 2023-09-27 3:40PM EDT | 2025-06-20 | 66.95 | 68.95 | 71.50 | 0.00 | - | 2 | 64 | 38.09% |
| MSFT251219C00295000 | 2023-09-29 12:32PM EDT | 2025-12-19 | 78.10 | 76.50 | 78.85 | 0.00 | - | 1 | 129 | 37.76% |
| MSFT260116C00295000 | 2023-10-03 12:07PM EDT | 2026-01-16 | 76.80 | 77.90 | 80.65 | 0.00 | - | 1 | 9 | 38.15% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006P00295000 | 2023-10-04 1:34PM EDT | 2023-10-06 | 0.06 | 0.05 | 0.06 | -0.17 | -73.91% | 410 | 2,978 | 36.33% |
| MSFT231013P00295000 | 2023-10-04 1:33PM EDT | 2023-10-13 | 0.54 | 0.53 | 0.55 | -0.60 | -52.63% | 143 | 708 | 30.05% |
| MSFT231020P00295000 | 2023-10-04 1:34PM EDT | 2023-10-20 | 1.26 | 1.27 | 1.29 | -0.80 | -38.83% | 852 | 6,769 | 29.16% |
| MSFT231027P00295000 | 2023-10-04 1:35PM EDT | 2023-10-27 | 2.98 | 3.00 | 3.15 | -1.12 | -27.32% | 90 | 994 | 33.84% |
| MSFT231103P00295000 | 2023-10-04 1:27PM EDT | 2023-11-03 | 3.65 | 3.70 | 3.80 | -1.25 | -25.51% | 30 | 1,041 | 32.25% |
| MSFT231110P00295000 | 2023-10-04 1:14PM EDT | 2023-11-10 | 4.05 | 4.25 | 4.40 | -1.98 | -32.84% | 8 | 161 | 31.10% |
| MSFT231117P00295000 | 2023-10-04 1:40PM EDT | 2023-11-17 | 5.05 | 5.00 | 5.05 | -1.25 | -19.84% | 296 | 3,682 | 30.49% |
| MSFT231215P00295000 | 2023-10-04 1:22PM EDT | 2023-12-15 | 6.90 | 7.00 | 7.15 | -1.87 | -21.32% | 87 | 9,100 | 28.56% |
| MSFT240119P00295000 | 2023-10-04 1:22PM EDT | 2024-01-19 | 8.95 | 9.05 | 9.20 | -2.15 | -19.37% | 156 | 4,835 | 27.01% |
| MSFT240216P00295000 | 2023-10-04 12:04PM EDT | 2024-02-16 | 10.99 | 11.35 | 11.50 | -2.30 | -17.31% | 10 | 1,521 | 27.50% |
| MSFT240315P00295000 | 2023-10-04 12:42PM EDT | 2024-03-15 | 12.37 | 12.65 | 12.85 | -2.22 | -15.22% | 3 | 1,710 | 26.84% |
| MSFT240419P00295000 | 2023-10-04 11:50AM EDT | 2024-04-19 | 13.95 | 14.05 | 14.20 | +0.90 | +6.90% | 28 | 123 | 25.98% |
| MSFT240517P00295000 | 2023-10-04 10:22AM EDT | 2024-05-17 | 16.25 | 15.75 | 15.95 | +1.60 | +10.92% | 28 | 8 | 26.28% |
| MSFT240621P00295000 | 2023-10-03 3:08PM EDT | 2024-06-21 | 18.70 | 17.00 | 17.20 | 0.00 | - | 3 | 2,196 | 25.75% |
| MSFT240920P00295000 | 2023-10-03 1:46PM EDT | 2024-09-20 | 21.75 | 20.15 | 20.45 | 0.00 | - | 4 | 243 | 25.04% |
| MSFT241220P00295000 | 2023-09-26 3:05PM EDT | 2024-12-20 | 25.00 | 23.05 | 25.45 | 0.00 | - | 1 | 96 | 26.21% |
| MSFT250117P00295000 | 2023-09-22 10:28AM EDT | 2025-01-17 | 22.80 | 23.90 | 24.30 | 0.00 | - | 1 | 683 | 24.56% |
| MSFT250620P00295000 | 2023-09-29 10:34AM EDT | 2025-06-20 | 26.70 | 27.70 | 28.75 | 0.00 | - | 1 | 298 | 24.23% |
| MSFT251219P00295000 | 2023-09-25 11:43AM EDT | 2025-12-19 | 31.05 | 30.00 | 33.25 | 0.00 | - | 300 | 638 | 23.90% |
| MSFT260116P00295000 | 2023-10-02 1:47PM EDT | 2026-01-16 | 30.65 | 31.40 | 32.85 | 0.00 | - | 9 | 16 | 23.28% |
© 2023 Yahoo. Tutti i diritti riservati.
