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
62.662,10 +1.011,41 (+1,64%)
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:370.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00370000 | 2024-07-25 10:04AM EDT | 2024-08-02 | 58.94 | 55.25 | 57.15 | +6.44 | +12.27% | 1 | 7 | 64.84% |
| MSFT240809C00370000 | 2024-07-24 12:08PM EDT | 2024-08-09 | 55.90 | 56.60 | 58.15 | -6.65 | -10.63% | 1 | 11 | 55.95% |
| MSFT240816C00370000 | 2024-07-26 12:06PM EDT | 2024-08-16 | 59.38 | 57.10 | 58.60 | +5.33 | +9.86% | 11 | 582 | 52.22% |
| MSFT240823C00370000 | 2024-07-26 3:32PM EDT | 2024-08-23 | 56.85 | 56.90 | 59.05 | -7.35 | -11.45% | 5 | 6 | 47.08% |
| MSFT240920C00370000 | 2024-07-26 11:49AM EDT | 2024-09-20 | 61.75 | 60.55 | 61.55 | +0.55 | +0.90% | 4 | 953 | 39.79% |
| MSFT241018C00370000 | 2024-07-26 3:35PM EDT | 2024-10-18 | 62.40 | 62.15 | 64.15 | -7.41 | -10.61% | 25 | 187 | 37.35% |
| MSFT241115C00370000 | 2024-07-24 11:30AM EDT | 2024-11-15 | 73.15 | 66.95 | 68.25 | 0.00 | - | 1 | 203 | 38.40% |
| MSFT241220C00370000 | 2024-07-26 3:30PM EDT | 2024-12-20 | 69.35 | 69.55 | 70.90 | -3.30 | -4.54% | 71 | 961 | 36.74% |
| MSFT250117C00370000 | 2024-07-25 11:55AM EDT | 2025-01-17 | 68.55 | 70.75 | 73.50 | -1.44 | -2.06% | 1 | 1,461 | 36.49% |
| MSFT250321C00370000 | 2024-07-26 2:29PM EDT | 2025-03-21 | 77.60 | 77.15 | 78.15 | +5.06 | +6.98% | 9 | 130 | 35.49% |
| MSFT250620C00370000 | 2024-07-26 2:39PM EDT | 2025-06-20 | 84.69 | 83.25 | 86.10 | +4.29 | +5.34% | 2 | 787 | 36.09% |
| MSFT250919C00370000 | 2024-07-25 9:57AM EDT | 2025-09-19 | 89.05 | 90.45 | 93.05 | 0.00 | - | 1 | 96 | 36.42% |
| MSFT251219C00370000 | 2024-07-24 2:29PM EDT | 2025-12-19 | 97.90 | 95.55 | 98.45 | 0.00 | - | 4 | 536 | 36.13% |
| MSFT260116C00370000 | 2024-07-26 3:50PM EDT | 2026-01-16 | 98.75 | 98.35 | 99.50 | -10.25 | -9.40% | 4 | 317 | 35.77% |
| MSFT260618C00370000 | 2024-07-25 1:52PM EDT | 2026-06-18 | 106.43 | 105.55 | 110.00 | 0.00 | - | 1 | 58 | 36.74% |
| MSFT261218C00370000 | 2024-07-26 1:35PM EDT | 2026-12-18 | 119.00 | 115.30 | 119.25 | +5.83 | +5.15% | 4 | 1,407 | 36.72% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00370000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.43 | 0.30 | 0.48 | -0.59 | -57.84% | 549 | 822 | 54.69% |
| MSFT240809P00370000 | 2024-07-26 3:53PM EDT | 2024-08-09 | 0.87 | 0.59 | 0.93 | -0.24 | -21.62% | 65 | 97 | 45.86% |
| MSFT240816P00370000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 1.21 | 0.98 | 1.24 | -0.98 | -44.75% | 75 | 6,917 | 39.97% |
| MSFT240823P00370000 | 2024-07-26 2:41PM EDT | 2024-08-23 | 1.50 | 1.41 | 1.57 | -0.76 | -33.63% | 4 | 46 | 36.65% |
| MSFT240830P00370000 | 2024-07-26 2:42PM EDT | 2024-08-30 | 1.92 | 1.50 | 3.90 | -0.71 | -27.00% | 10 | 40 | 42.55% |
| MSFT240906P00370000 | 2024-07-25 3:47PM EDT | 2024-09-06 | 2.36 | 1.75 | 2.56 | -0.70 | -22.88% | 1 | - | 34.13% |
| MSFT240920P00370000 | 2024-07-26 12:56PM EDT | 2024-09-20 | 2.59 | 1.91 | 3.90 | -1.36 | -34.43% | 21 | 1,836 | 33.64% |
| MSFT241018P00370000 | 2024-07-26 3:11PM EDT | 2024-10-18 | 4.12 | 3.90 | 4.05 | -1.08 | -20.77% | 48 | 805 | 27.81% |
| MSFT241115P00370000 | 2024-07-26 9:30AM EDT | 2024-11-15 | 7.50 | 6.10 | 7.30 | +0.22 | +3.02% | 12 | 697 | 29.85% |
| MSFT241220P00370000 | 2024-07-26 3:33PM EDT | 2024-12-20 | 7.73 | 7.60 | 8.80 | -0.57 | -6.87% | 55 | 901 | 28.14% |
| MSFT250117P00370000 | 2024-07-26 2:30PM EDT | 2025-01-17 | 8.80 | 8.65 | 9.95 | -1.70 | -16.19% | 7 | 2,673 | 27.19% |
| MSFT250321P00370000 | 2024-07-26 1:38PM EDT | 2025-03-21 | 11.15 | 11.25 | 11.75 | -1.50 | -11.86% | 4 | 2,291 | 25.15% |
| MSFT250620P00370000 | 2024-07-26 12:18PM EDT | 2025-06-20 | 14.75 | 14.15 | 15.50 | -0.90 | -5.75% | 13 | 1,503 | 24.47% |
| MSFT250919P00370000 | 2024-07-26 1:15PM EDT | 2025-09-19 | 17.81 | 17.95 | 19.00 | -0.44 | -2.41% | 20 | 91 | 24.10% |
| MSFT251219P00370000 | 2024-07-26 12:07PM EDT | 2025-12-19 | 20.90 | 20.60 | 22.30 | -1.05 | -4.78% | 5 | 211 | 23.89% |
| MSFT260116P00370000 | 2024-07-25 2:05PM EDT | 2026-01-16 | 22.00 | 21.70 | 23.00 | 0.00 | - | 1 | 1,912 | 23.67% |
| MSFT260618P00370000 | 2024-07-25 10:12AM EDT | 2026-06-18 | 28.20 | 25.45 | 27.90 | 0.00 | - | 2 | 21 | 23.42% |
| MSFT261218P00370000 | 2024-07-26 3:49PM EDT | 2026-12-18 | 31.50 | 30.20 | 32.85 | -0.28 | -0.88% | 8 | 162 | 23.06% |
© 2024 Yahoo. Tutti i diritti riservati.