Italia markets closed
Dow Jones
33.980,13 +16,29 (+0,05%) Nasdaq
13.270,73 +58,92 (+0,45%) Nikkei 225
32.678,62 +276,21 (+0,85%) EUR/USD
1,0598 -0,0050 (-0,47%) Bitcoin EUR
24.873,71 -218,27 (-0,87%) CMC Crypto 200
563,97 +4,46 (+0,80%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:18PM EDT. Mercato aperto.
Prezzo d'esercizio:360.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00360000 | 2023-09-25 11:27AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 3,897 | 38.28% |
| MSFT231006C00360000 | 2023-09-25 11:54AM EDT | 2023-10-06 | 0.05 | 0.04 | 0.05 | 0.00 | - | 30 | 985 | 29.49% |
| MSFT231013C00360000 | 2023-09-25 11:28AM EDT | 2023-10-13 | 0.14 | 0.11 | 0.13 | -0.01 | -6.67% | 49 | 400 | 26.56% |
| MSFT231020C00360000 | 2023-09-25 11:56AM EDT | 2023-10-20 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 2,247 | 26,913 | 25.34% |
| MSFT231027C00360000 | 2023-09-25 11:44AM EDT | 2023-10-27 | 0.88 | 0.82 | 0.86 | -0.10 | -10.20% | 53 | 2,644 | 28.47% |
| MSFT231103C00360000 | 2023-09-22 3:50PM EDT | 2023-11-03 | 1.35 | 1.17 | 1.22 | 0.00 | - | - | 30 | 28.11% |
| MSFT231117C00360000 | 2023-09-25 11:50AM EDT | 2023-11-17 | 1.79 | 1.72 | 1.76 | -0.22 | -10.95% | 108 | 6,592 | 26.65% |
| MSFT231215C00360000 | 2023-09-25 11:42AM EDT | 2023-12-15 | 3.05 | 3.00 | 3.10 | -0.45 | -12.86% | 55 | 5,188 | 25.66% |
| MSFT240119C00360000 | 2023-09-25 10:59AM EDT | 2024-01-19 | 5.05 | 5.05 | 5.15 | -0.13 | -2.51% | 64 | 9,979 | 25.75% |
| MSFT240216C00360000 | 2023-09-25 11:46AM EDT | 2024-02-16 | 7.60 | 7.45 | 7.55 | -0.55 | -6.75% | 10 | 4,999 | 27.06% |
| MSFT240315C00360000 | 2023-09-25 10:46AM EDT | 2024-03-15 | 9.00 | 9.10 | 9.20 | -0.65 | -6.74% | 53 | 1,299 | 27.08% |
| MSFT240419C00360000 | 2023-09-25 10:32AM EDT | 2024-04-19 | 11.70 | 11.40 | 11.60 | -0.40 | -3.31% | 2 | 144 | 27.63% |
| MSFT240621C00360000 | 2023-09-25 11:56AM EDT | 2024-06-21 | 15.97 | 15.80 | 16.00 | -0.38 | -2.32% | 30 | 6,198 | 28.67% |
| MSFT240920C00360000 | 2023-09-22 1:18PM EDT | 2024-09-20 | 23.00 | 21.80 | 22.05 | 0.00 | - | 1 | 288 | 29.89% |
| MSFT241220C00360000 | 2023-09-22 2:15PM EDT | 2024-12-20 | 28.39 | 27.35 | 28.10 | 0.00 | - | 28 | 1,772 | 31.14% |
| MSFT250117C00360000 | 2023-09-25 11:50AM EDT | 2025-01-17 | 29.70 | 29.35 | 29.60 | -0.65 | -2.14% | 2 | 2,196 | 31.27% |
| MSFT250620C00360000 | 2023-09-25 10:20AM EDT | 2025-06-20 | 38.08 | 36.95 | 37.90 | -1.67 | -4.20% | 11 | 830 | 32.23% |
| MSFT251219C00360000 | 2023-09-25 10:44AM EDT | 2025-12-19 | 45.92 | 45.60 | 47.55 | -1.08 | -2.30% | 3 | 314 | 33.52% |
| MSFT260116C00360000 | 2023-09-22 1:51PM EDT | 2026-01-16 | 48.71 | 46.70 | 48.95 | 0.00 | - | - | 8 | 33.69% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00360000 | 2023-09-22 11:48AM EDT | 2023-09-29 | 39.98 | 43.40 | 43.70 | 0.00 | - | 3 | 0 | 60.94% |
| MSFT231006P00360000 | 2023-09-20 3:00PM EDT | 2023-10-06 | 36.45 | 43.15 | 43.70 | 0.00 | - | 84 | 0 | 42.09% |
| MSFT231013P00360000 | 2023-09-21 12:21PM EDT | 2023-10-13 | 39.00 | 42.90 | 43.75 | 0.00 | - | 1 | 2 | 34.11% |
| MSFT231020P00360000 | 2023-09-25 11:33AM EDT | 2023-10-20 | 43.50 | 43.35 | 43.90 | +2.35 | +5.71% | 3 | 939 | 30.66% |
| MSFT231027P00360000 | 2023-09-21 12:45PM EDT | 2023-10-27 | 39.35 | 42.40 | 44.00 | 0.00 | - | 1 | 8 | 28.03% |
| MSFT231103P00360000 | 2023-09-21 9:30AM EDT | 2023-11-03 | 39.65 | 41.80 | 44.20 | 0.00 | - | - | 1 | 26.81% |
| MSFT231117P00360000 | 2023-09-22 2:46PM EDT | 2023-11-17 | 43.15 | 43.30 | 44.65 | 0.00 | - | 3 | 823 | 25.31% |
| MSFT231215P00360000 | 2023-09-25 9:36AM EDT | 2023-12-15 | 45.50 | 44.00 | 44.70 | +3.55 | +8.46% | 2 | 455 | 20.73% |
| MSFT240119P00360000 | 2023-09-22 3:54PM EDT | 2024-01-19 | 45.50 | 44.80 | 45.25 | 0.00 | - | 3 | 1,055 | 18.93% |
| MSFT240216P00360000 | 2023-09-20 3:09PM EDT | 2024-02-16 | 39.80 | 44.60 | 46.40 | 0.00 | - | 19 | 169 | 19.53% |
| MSFT240315P00360000 | 2023-09-18 2:15PM EDT | 2024-03-15 | 37.55 | 46.50 | 48.75 | 0.00 | - | 7 | 66 | 21.83% |
| MSFT240419P00360000 | 2023-09-20 2:45PM EDT | 2024-04-19 | 40.95 | 46.85 | 48.00 | 0.00 | - | 2 | 6 | 18.83% |
| MSFT240621P00360000 | 2023-09-22 3:59PM EDT | 2024-06-21 | 50.19 | 48.25 | 50.05 | +1.53 | +3.14% | 1 | 286 | 19.01% |
| MSFT240920P00360000 | 2023-09-22 10:59AM EDT | 2024-09-20 | 49.50 | 51.80 | 53.05 | 0.00 | - | 1 | 104 | 19.36% |
| MSFT241220P00360000 | 2023-08-29 10:29AM EDT | 2024-12-20 | 50.00 | 53.55 | 55.30 | 0.00 | - | 18 | 63 | 19.15% |
| MSFT250117P00360000 | 2023-09-18 9:46AM EDT | 2025-01-17 | 48.10 | 55.15 | 55.75 | 0.00 | - | 2 | 481 | 18.94% |
| MSFT250620P00360000 | 2023-09-14 11:18AM EDT | 2025-06-20 | 46.25 | 58.25 | 59.50 | 0.00 | - | 6 | 23 | 18.96% |
| MSFT251219P00360000 | 2023-09-13 3:06PM EDT | 2025-12-19 | 53.60 | 61.00 | 63.40 | 0.00 | - | 71 | 264 | 18.91% |
| MSFT260116P00360000 | 2023-09-11 2:18PM EDT | 2026-01-16 | 52.60 | 61.00 | 64.55 | 0.00 | - | - | 2 | 19.22% |
© 2023 Yahoo. Tutti i diritti riservati.
