Italia markets closed
Dow Jones
35.696,27 +265,85 (+0,75%) Nasdaq
14.144,43 -114,06 (-0,80%) Nikkei 225
33.486,89 +165,67 (+0,50%) EUR/USD
1,0900 -0,0074 (-0,68%) Bitcoin EUR
34.682,23 +21,75 (+0,06%) CMC Crypto 200
781,68 -1,97 (-0,25%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:34PM EST. Mercato aperto.
Prezzo d'esercizio:310.00
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201C00310000 | 2023-11-28 12:57PM EST | 2023-12-01 | 72.17 | 65.90 | 66.95 | 0.00 | - | 8 | 25 | 92.19% |
| MSFT231208C00310000 | 2023-11-28 9:31AM EST | 2023-12-08 | 69.93 | 66.55 | 67.00 | 0.00 | - | 2 | 1 | 64.45% |
| MSFT231215C00310000 | 2023-11-29 11:05AM EST | 2023-12-15 | 70.22 | 66.70 | 67.70 | +0.22 | +0.31% | 3 | 1,510 | 55.64% |
| MSFT231222C00310000 | 2023-11-27 10:19AM EST | 2023-12-22 | 68.68 | 67.10 | 67.85 | 0.00 | - | 1 | 5 | 52.82% |
| MSFT231229C00310000 | 2023-11-22 10:34AM EST | 2023-12-29 | 70.00 | 67.30 | 68.75 | 0.00 | - | 1 | 17 | 52.20% |
| MSFT240119C00310000 | 2023-11-30 10:30AM EST | 2024-01-19 | 70.80 | 69.10 | 69.40 | -0.96 | -1.34% | 3 | 6,655 | 42.84% |
| MSFT240216C00310000 | 2023-11-30 11:08AM EST | 2024-02-16 | 72.09 | 71.30 | 71.65 | -1.62 | -2.20% | 10 | 358 | 41.00% |
| MSFT240315C00310000 | 2023-11-29 3:04PM EST | 2024-03-15 | 76.45 | 72.40 | 73.20 | 0.00 | - | 4 | 1,096 | 38.61% |
| MSFT240419C00310000 | 2023-11-29 3:04PM EST | 2024-04-19 | 79.12 | 75.55 | 75.85 | 0.00 | - | 2 | 375 | 38.10% |
| MSFT240517C00310000 | 2023-11-30 10:58AM EST | 2024-05-17 | 78.95 | 77.70 | 78.25 | -3.46 | -4.20% | 1 | 106 | 38.34% |
| MSFT240621C00310000 | 2023-11-29 11:18AM EST | 2024-06-21 | 82.70 | 78.90 | 80.35 | 0.00 | - | 1 | 2,702 | 37.59% |
| MSFT240719C00310000 | 2023-11-29 10:55AM EST | 2024-07-19 | 85.00 | 81.05 | 82.20 | 0.00 | - | 2 | 53 | 37.40% |
| MSFT240920C00310000 | 2023-11-29 9:30AM EST | 2024-09-20 | 87.45 | 85.40 | 86.30 | -6.25 | -6.67% | 1 | 83 | 37.27% |
| MSFT241220C00310000 | 2023-11-29 11:43AM EST | 2024-12-20 | 93.46 | 91.00 | 91.95 | 0.00 | - | 1 | 94 | 37.32% |
| MSFT250117C00310000 | 2023-11-29 3:47PM EST | 2025-01-17 | 93.50 | 92.95 | 93.75 | -2.11 | -2.21% | 10 | 1,234 | 37.47% |
| MSFT250620C00310000 | 2023-11-29 10:41AM EST | 2025-06-20 | 102.66 | 100.05 | 101.60 | 0.00 | - | 2 | 215 | 37.22% |
| MSFT251219C00310000 | 2023-11-29 11:03AM EST | 2025-12-19 | 110.89 | 107.00 | 110.80 | 0.00 | - | 2 | 264 | 37.63% |
| MSFT260116C00310000 | 2023-11-30 10:04AM EST | 2026-01-16 | 111.30 | 108.55 | 110.85 | -3.20 | -2.79% | 1 | 167 | 36.98% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201P00310000 | 2023-11-28 10:39AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 933 | 84.38% |
| MSFT231208P00310000 | 2023-11-30 12:25PM EST | 2023-12-08 | 0.02 | 0.02 | 0.03 | 0.00 | - | 130 | 286 | 46.48% |
| MSFT231215P00310000 | 2023-11-30 12:30PM EST | 2023-12-15 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 3 | 6,230 | 39.45% |
| MSFT231222P00310000 | 2023-11-30 10:11AM EST | 2023-12-22 | 0.13 | 0.13 | 0.15 | 0.00 | - | 5 | 304 | 35.25% |
| MSFT231229P00310000 | 2023-11-29 3:59PM EST | 2023-12-29 | 0.16 | 0.18 | 0.20 | 0.00 | - | 6 | 117 | 32.13% |
| MSFT240105P00310000 | 2023-11-29 10:08AM EST | 2024-01-05 | 0.25 | 0.25 | 0.28 | 0.00 | - | 2 | 17 | 30.47% |
| MSFT240119P00310000 | 2023-11-30 12:57PM EST | 2024-01-19 | 0.47 | 0.47 | 0.49 | +0.01 | +2.17% | 641 | 9,818 | 28.49% |
| MSFT240216P00310000 | 2023-11-30 11:34AM EST | 2024-02-16 | 1.59 | 1.60 | 1.64 | +0.09 | +6.00% | 54 | 1,091 | 29.41% |
| MSFT240315P00310000 | 2023-11-30 10:27AM EST | 2024-03-15 | 2.26 | 2.35 | 2.39 | +0.03 | +1.35% | 11 | 3,826 | 27.81% |
| MSFT240419P00310000 | 2023-11-30 11:41AM EST | 2024-04-19 | 3.30 | 3.30 | 3.45 | +0.15 | +4.76% | 15 | 698 | 26.78% |
| MSFT240517P00310000 | 2023-11-29 1:43PM EST | 2024-05-17 | 4.50 | 4.70 | 4.80 | 0.00 | - | 1 | 384 | 27.16% |
| MSFT240621P00310000 | 2023-11-30 12:06PM EST | 2024-06-21 | 5.70 | 5.70 | 5.80 | +0.20 | +3.64% | 17 | 4,607 | 26.38% |
| MSFT240719P00310000 | 2023-11-29 2:54PM EST | 2024-07-19 | 6.08 | 6.45 | 6.60 | 0.00 | - | 31 | 67 | 25.91% |
| MSFT240920P00310000 | 2023-11-24 9:59AM EST | 2024-09-20 | 8.55 | 8.65 | 8.80 | 0.00 | - | 2 | 770 | 25.66% |
| MSFT241220P00310000 | 2023-11-29 3:49PM EST | 2024-12-20 | 11.25 | 11.40 | 11.70 | 0.00 | - | 17 | 195 | 25.30% |
| MSFT250117P00310000 | 2023-11-30 11:40AM EST | 2025-01-17 | 12.20 | 12.20 | 12.40 | +0.40 | +3.39% | 44 | 1,039 | 25.06% |
| MSFT250620P00310000 | 2023-11-24 12:43PM EST | 2025-06-20 | 16.00 | 14.95 | 17.00 | 0.00 | - | 12 | 500 | 24.84% |
| MSFT251219P00310000 | 2023-11-28 11:34AM EST | 2025-12-19 | 18.11 | 18.55 | 20.70 | 0.00 | - | 5 | 566 | 23.91% |
| MSFT260116P00310000 | 2023-11-24 10:51AM EST | 2026-01-16 | 19.40 | 19.55 | 21.70 | 0.00 | - | 1 | 132 | 24.08% |
© 2023 Yahoo. Tutti i diritti riservati.