Italia markets open in 2 hours 19 minutes
Dow Jones
35.430,42 +13,44 (+0,04%) Nasdaq
14.258,49 -23,27 (-0,16%) Nikkei 225
33.448,30 +127,08 (+0,38%) EUR/USD
1,0971 -0,0004 (-0,03%) Bitcoin EUR
34.586,84 -5,67 (-0,02%) CMC Crypto 200
783,12 -2,38 (-0,30%)
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:335.00
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201C00335000 | 2023-11-29 3:43PM EST | 2023-12-01 | 43.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT231208C00335000 | 2023-11-29 3:43PM EST | 2023-12-08 | 44.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT231215C00335000 | 2023-11-29 3:27PM EST | 2023-12-15 | 45.10 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| MSFT231222C00335000 | 2023-11-28 1:22PM EST | 2023-12-22 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231229C00335000 | 2023-11-29 11:37AM EST | 2023-12-29 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119C00335000 | 2023-11-29 2:25PM EST | 2024-01-19 | 48.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240216C00335000 | 2023-11-29 1:51PM EST | 2024-02-16 | 51.41 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSFT240315C00335000 | 2023-11-29 2:58PM EST | 2024-03-15 | 54.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240419C00335000 | 2023-11-29 12:07PM EST | 2024-04-19 | 55.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00335000 | 2023-11-29 11:38AM EST | 2024-05-17 | 58.68 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT240621C00335000 | 2023-11-29 9:41AM EST | 2024-06-21 | 64.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00335000 | 2023-11-29 9:51AM EST | 2024-07-19 | 66.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00335000 | 2023-11-28 12:32PM EST | 2024-09-20 | 72.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00335000 | 2023-11-29 3:23PM EST | 2024-12-20 | 75.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00335000 | 2023-11-29 11:36AM EST | 2025-01-17 | 76.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00335000 | 2023-11-29 10:30AM EST | 2025-06-20 | 85.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00335000 | 2023-11-29 3:15PM EST | 2025-12-19 | 95.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260116C00335000 | 2023-11-29 3:16PM EST | 2026-01-16 | 96.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201P00335000 | 2023-11-29 2:16PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| MSFT231208P00335000 | 2023-11-29 3:58PM EST | 2023-12-08 | 0.09 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| MSFT231215P00335000 | 2023-11-29 3:36PM EST | 2023-12-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 12.50% |
| MSFT231222P00335000 | 2023-11-29 12:52PM EST | 2023-12-22 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT231229P00335000 | 2023-11-29 3:46PM EST | 2023-12-29 | 0.46 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| MSFT240105P00335000 | 2023-11-29 1:11PM EST | 2024-01-05 | 0.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MSFT240119P00335000 | 2023-11-29 3:57PM EST | 2024-01-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 6.25% |
| MSFT240216P00335000 | 2023-11-29 2:42PM EST | 2024-02-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| MSFT240315P00335000 | 2023-11-29 3:37PM EST | 2024-03-15 | 4.72 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MSFT240419P00335000 | 2023-11-29 2:59PM EST | 2024-04-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT240517P00335000 | 2023-11-29 1:11PM EST | 2024-05-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT240621P00335000 | 2023-11-29 3:25PM EST | 2024-06-21 | 9.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT240719P00335000 | 2023-11-24 10:36AM EST | 2024-07-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240920P00335000 | 2023-11-27 3:17PM EST | 2024-09-20 | 13.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| MSFT241220P00335000 | 2023-11-28 10:28AM EST | 2024-12-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT250117P00335000 | 2023-11-28 3:57PM EST | 2025-01-17 | 16.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSFT250620P00335000 | 2023-11-29 11:18AM EST | 2025-06-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219P00335000 | 2023-11-29 2:36PM EST | 2025-12-19 | 26.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260116P00335000 | 2023-11-29 3:31PM EST | 2026-01-16 | 27.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
© 2023 Yahoo. Tutti i diritti riservati.