Italia markets close in 5 hours 12 minutes
FTSE MIB
28.848,30 -381,00 (-1,30%) Dow Jones
34.440,88 -76,85 (-0,22%) Nasdaq
13.469,13 -209,06 (-1,53%) Nikkei 225
32.571,03 -452,75 (-1,37%) Petrolio
88,79 -0,87 (-0,97%) Bitcoin EUR
25.108,59 -206,73 (-0,82%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:370.00
Opzioni d'acquistoper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230922C00370000 | 2023-09-18 3:20PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT230929C00370000 | 2023-09-20 3:32PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MSFT231006C00370000 | 2023-09-20 2:54PM EDT | 2023-10-06 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| MSFT231013C00370000 | 2023-09-20 2:40PM EDT | 2023-10-13 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT231020C00370000 | 2023-09-20 3:58PM EDT | 2023-10-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 12.50% |
| MSFT231027C00370000 | 2023-09-20 3:51PM EDT | 2023-10-27 | 0.73 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| MSFT231117C00370000 | 2023-09-20 3:59PM EDT | 2023-11-17 | 1.41 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 6.25% |
| MSFT231215C00370000 | 2023-09-20 3:49PM EDT | 2023-12-15 | 2.56 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| MSFT240119C00370000 | 2023-09-20 3:37PM EDT | 2024-01-19 | 4.23 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT240216C00370000 | 2023-09-20 2:55PM EDT | 2024-02-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT240315C00370000 | 2023-09-20 3:04PM EDT | 2024-03-15 | 8.60 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| MSFT240419C00370000 | 2023-09-20 2:26PM EDT | 2024-04-19 | 11.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT240621C00370000 | 2023-09-20 2:46PM EDT | 2024-06-21 | 15.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT240920C00370000 | 2023-09-20 12:22PM EDT | 2024-09-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241220C00370000 | 2023-09-19 10:19AM EDT | 2024-12-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250117C00370000 | 2023-09-20 12:49PM EDT | 2025-01-17 | 30.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT250620C00370000 | 2023-09-19 12:32PM EDT | 2025-06-20 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219C00370000 | 2023-09-15 10:33AM EDT | 2025-12-19 | 51.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Opzioni Putper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00370000 | 2023-08-15 12:44PM EDT | 2023-09-29 | 46.10 | 30.50 | 32.55 | 0.00 | - | - | 0 | 0.00% |
| MSFT231006P00370000 | 2023-09-12 11:50AM EDT | 2023-10-06 | 36.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT231020P00370000 | 2023-09-20 3:46PM EDT | 2023-10-20 | 47.80 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| MSFT231027P00370000 | 2023-09-15 10:46AM EDT | 2023-10-27 | 36.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT231117P00370000 | 2023-09-20 12:31PM EDT | 2023-11-17 | 43.11 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| MSFT231215P00370000 | 2023-09-20 1:50PM EDT | 2023-12-15 | 44.27 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 0.00% |
| MSFT240119P00370000 | 2023-09-18 11:43AM EDT | 2024-01-19 | 41.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240216P00370000 | 2023-09-20 1:19PM EDT | 2024-02-16 | 45.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240315P00370000 | 2023-09-15 1:12PM EDT | 2024-03-15 | 42.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621P00370000 | 2023-09-20 3:53PM EDT | 2024-06-21 | 52.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240920P00370000 | 2023-09-18 10:43AM EDT | 2024-09-20 | 50.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241220P00370000 | 2023-08-02 3:13PM EDT | 2024-12-20 | 56.97 | 53.20 | 56.45 | 0.00 | - | 8 | 49 | 15.85% |
| MSFT250117P00370000 | 2023-09-13 11:08AM EDT | 2025-01-17 | 50.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250620P00370000 | 2023-08-15 10:42AM EDT | 2025-06-20 | 63.85 | 51.05 | 53.45 | 0.00 | - | 2 | 11 | 10.96% |
| MSFT251219P00370000 | 2023-08-08 10:13AM EDT | 2025-12-19 | 66.27 | 59.75 | 63.50 | 0.00 | - | 2 | 14 | 16.19% |
© 2023 Yahoo. Tutti i diritti riservati.
