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
63.314,21 +1.363,51 (+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:345.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00345000 | 2024-07-26 1:13PM EDT | 2024-08-02 | 83.34 | 79.90 | 82.20 | +9.11 | +12.27% | 45 | 2 | 87.16% |
| MSFT240809C00345000 | 2024-07-26 10:24AM EDT | 2024-08-09 | 78.43 | 80.60 | 82.45 | -11.47 | -12.76% | 1 | 14,504 | 67.85% |
| MSFT240816C00345000 | 2024-07-25 11:37AM EDT | 2024-08-16 | 80.04 | 81.00 | 82.75 | 0.00 | - | 2 | 76 | 58.47% |
| MSFT240830C00345000 | 2024-07-26 9:53AM EDT | 2024-08-30 | 76.95 | 81.20 | 83.65 | -10.41 | -11.92% | 1 | 2 | 54.69% |
| MSFT240920C00345000 | 2024-07-25 11:36AM EDT | 2024-09-20 | 78.50 | 82.40 | 85.05 | -3.75 | -4.56% | 1 | 1,169 | 47.91% |
| MSFT241018C00345000 | 2024-07-26 3:33PM EDT | 2024-10-18 | 85.10 | 85.50 | 87.25 | +3.24 | +3.96% | 15 | 89 | 44.32% |
| MSFT241115C00345000 | 2024-07-19 10:12AM EDT | 2024-11-15 | 102.85 | 88.25 | 90.05 | 0.00 | - | 10 | 76 | 43.49% |
| MSFT241220C00345000 | 2024-07-15 10:55AM EDT | 2024-12-20 | 119.60 | 90.10 | 92.05 | 0.00 | - | 16 | 429 | 40.90% |
| MSFT250117C00345000 | 2024-07-26 12:52PM EDT | 2025-01-17 | 96.00 | 92.90 | 94.15 | -8.91 | -8.49% | 1 | 1,203 | 40.20% |
| MSFT250620C00345000 | 2024-07-25 3:31PM EDT | 2025-06-20 | 100.50 | 101.95 | 105.00 | 0.00 | - | 3 | 367 | 38.69% |
| MSFT251219C00345000 | 2024-07-24 10:48AM EDT | 2025-12-19 | 121.19 | 113.00 | 115.70 | 0.00 | - | 2 | 708 | 37.94% |
| MSFT260116C00345000 | 2024-07-25 10:12AM EDT | 2026-01-16 | 111.64 | 114.05 | 117.10 | 0.00 | - | 1 | 77 | 37.80% |
| MSFT260618C00345000 | 2024-07-26 1:57PM EDT | 2026-06-18 | 125.00 | 121.95 | 125.00 | -2.45 | -1.92% | 1 | 35 | 37.60% |
| MSFT261218C00345000 | 2024-07-25 12:03PM EDT | 2026-12-18 | 131.47 | 130.50 | 135.10 | 0.00 | - | 9 | 2,889 | 38.20% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00345000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.09 | 0.08 | 0.12 | -0.17 | -65.38% | 150 | 76 | 63.67% |
| MSFT240809P00345000 | 2024-07-26 3:35PM EDT | 2024-08-09 | 0.32 | 0.27 | 0.31 | -0.05 | -13.51% | 40 | 14,571 | 52.10% |
| MSFT240816P00345000 | 2024-07-26 1:40PM EDT | 2024-08-16 | 0.50 | 0.45 | 0.51 | -0.44 | -46.81% | 412 | 3,146 | 46.63% |
| MSFT240823P00345000 | 2024-07-25 3:39PM EDT | 2024-08-23 | 0.62 | 0.54 | 0.66 | -0.20 | -24.39% | 2 | 51 | 42.26% |
| MSFT240830P00345000 | 2024-07-25 10:40AM EDT | 2024-08-30 | 1.10 | 0.70 | 0.86 | 0.00 | - | 3 | 2 | 39.72% |
| MSFT240920P00345000 | 2024-07-26 9:44AM EDT | 2024-09-20 | 1.38 | 0.26 | 1.41 | -0.54 | -28.12% | 2 | 2,503 | 34.79% |
| MSFT241018P00345000 | 2024-07-26 12:24PM EDT | 2024-10-18 | 1.92 | 1.56 | 2.03 | -0.83 | -30.18% | 3 | 260 | 30.91% |
| MSFT241115P00345000 | 2024-07-25 3:02PM EDT | 2024-11-15 | 3.75 | 3.20 | 4.35 | 0.00 | - | 31 | 474 | 32.92% |
| MSFT241220P00345000 | 2024-07-26 9:32AM EDT | 2024-12-20 | 4.50 | 4.20 | 4.40 | -0.38 | -7.79% | 81 | 748 | 28.84% |
| MSFT250117P00345000 | 2024-07-26 11:37AM EDT | 2025-01-17 | 5.30 | 5.00 | 6.20 | -0.30 | -5.36% | 51 | 2,317 | 29.50% |
| MSFT250620P00345000 | 2024-07-25 2:01PM EDT | 2025-06-20 | 9.75 | 9.15 | 10.30 | 0.00 | - | 9 | 1,730 | 25.91% |
| MSFT251219P00345000 | 2024-07-15 12:35PM EDT | 2025-12-19 | 11.05 | 14.40 | 16.00 | 0.00 | - | 1 | 162 | 25.09% |
| MSFT260116P00345000 | 2024-07-25 3:55PM EDT | 2026-01-16 | 16.95 | 15.65 | 17.50 | 0.00 | - | 1 | 448 | 25.46% |
| MSFT260618P00345000 | 2024-07-09 3:41PM EDT | 2026-06-18 | 14.65 | 19.00 | 21.10 | 0.00 | - | 5 | 175 | 24.61% |
| MSFT261218P00345000 | 2024-07-18 12:37PM EDT | 2026-12-18 | 21.95 | 22.80 | 25.30 | 0.00 | - | 1 | 8 | 24.04% |
© 2024 Yahoo. Tutti i diritti riservati.