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
62.673,52 +1.084,12 (+1,76%)
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:395.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00395000 | 2024-07-26 3:47PM EDT | 2024-08-02 | 32.75 | 31.65 | 33.50 | -0.25 | -0.76% | 12 | 52 | 51.72% |
| MSFT240809C00395000 | 2024-07-26 2:24PM EDT | 2024-08-09 | 34.25 | 32.05 | 34.55 | +0.34 | +1.00% | 3 | - | 45.97% |
| MSFT240816C00395000 | 2024-07-26 2:45PM EDT | 2024-08-16 | 35.00 | 32.95 | 35.55 | +4.75 | +15.70% | 16 | 933 | 41.01% |
| MSFT240823C00395000 | 2024-07-25 3:50PM EDT | 2024-08-23 | 31.70 | 35.20 | 36.20 | 0.00 | - | 1 | 7 | 37.39% |
| MSFT240830C00395000 | 2024-07-24 10:56AM EDT | 2024-08-30 | 38.00 | 36.45 | 37.95 | -6.18 | -13.99% | 2 | 15 | 37.78% |
| MSFT240920C00395000 | 2024-07-26 12:13PM EDT | 2024-09-20 | 39.77 | 38.70 | 40.60 | +0.47 | +1.20% | 13 | 687 | 34.78% |
| MSFT241018C00395000 | 2024-07-26 1:08PM EDT | 2024-10-18 | 44.80 | 42.25 | 43.85 | +1.80 | +4.19% | 8 | 371 | 33.11% |
| MSFT241115C00395000 | 2024-07-25 12:32PM EDT | 2024-11-15 | 47.43 | 47.10 | 48.55 | 0.00 | - | 2 | 176 | 34.37% |
| MSFT241220C00395000 | 2024-07-25 12:49PM EDT | 2024-12-20 | 50.88 | 49.80 | 51.55 | 0.00 | - | 10 | 390 | 33.11% |
| MSFT250117C00395000 | 2024-07-26 3:32PM EDT | 2025-01-17 | 53.20 | 52.65 | 54.80 | +1.70 | +3.30% | 14 | 1,667 | 33.40% |
| MSFT250620C00395000 | 2024-07-25 2:17PM EDT | 2025-06-20 | 67.73 | 66.75 | 68.75 | +2.13 | +3.25% | 3 | 431 | 33.77% |
| MSFT251219C00395000 | 2024-07-25 11:26AM EDT | 2025-12-19 | 80.00 | 79.25 | 82.50 | 0.00 | - | 1 | 638 | 34.47% |
| MSFT260116C00395000 | 2024-07-25 1:15PM EDT | 2026-01-16 | 79.50 | 82.10 | 84.95 | -3.92 | -4.70% | 83 | 2,127 | 34.84% |
| MSFT260618C00395000 | 2024-07-24 11:53AM EDT | 2026-06-18 | 96.00 | 90.00 | 94.95 | 0.00 | - | 4 | 227 | 35.36% |
| MSFT261218C00395000 | 2024-07-22 10:00AM EDT | 2026-12-18 | 116.40 | 100.70 | 105.50 | 0.00 | - | 1 | 527 | 35.80% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00395000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 2.06 | 1.61 | 2.28 | -1.54 | -42.78% | 1,039 | 2,603 | 51.54% |
| MSFT240809P00395000 | 2024-07-26 3:45PM EDT | 2024-08-09 | 2.82 | 2.58 | 3.35 | -1.68 | -37.33% | 91 | 234 | 41.77% |
| MSFT240816P00395000 | 2024-07-26 3:00PM EDT | 2024-08-16 | 3.85 | 3.60 | 4.00 | -1.80 | -31.86% | 5,279 | 3,334 | 36.54% |
| MSFT240823P00395000 | 2024-07-26 2:43PM EDT | 2024-08-23 | 4.35 | 4.15 | 5.35 | -1.65 | -27.50% | 34 | 208 | 35.72% |
| MSFT240830P00395000 | 2024-07-26 3:47PM EDT | 2024-08-30 | 4.87 | 4.70 | 5.05 | -1.91 | -28.17% | 23 | 123 | 31.17% |
| MSFT240906P00395000 | 2024-07-26 3:59PM EDT | 2024-09-06 | 5.90 | 5.25 | 6.10 | -0.97 | -14.12% | 346 | - | 30.93% |
| MSFT240920P00395000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 6.72 | 6.00 | 6.85 | -2.18 | -24.49% | 300 | 17,589 | 28.27% |
| MSFT241018P00395000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 8.40 | 8.20 | 9.35 | -1.70 | -16.83% | 1,936 | 3,195 | 26.95% |
| MSFT241115P00395000 | 2024-07-26 3:46PM EDT | 2024-11-15 | 11.49 | 11.35 | 12.60 | -0.51 | -4.25% | 4 | 663 | 27.47% |
| MSFT241220P00395000 | 2024-07-26 2:36PM EDT | 2024-12-20 | 13.38 | 12.30 | 14.15 | -1.41 | -9.53% | 80 | 1,690 | 25.65% |
| MSFT250117P00395000 | 2024-07-26 12:54PM EDT | 2025-01-17 | 13.80 | 14.60 | 15.95 | -1.82 | -11.65% | 2 | 2,022 | 25.27% |
| MSFT250620P00395000 | 2024-07-26 3:48PM EDT | 2025-06-20 | 22.15 | 21.65 | 22.75 | -1.06 | -4.57% | 2 | 628 | 23.16% |
| MSFT251219P00395000 | 2024-07-25 10:09AM EDT | 2025-12-19 | 31.00 | 28.00 | 30.25 | 0.00 | - | 1 | 188 | 22.68% |
| MSFT260116P00395000 | 2024-07-25 1:33PM EDT | 2026-01-16 | 29.50 | 29.65 | 31.20 | -0.25 | -0.84% | 1 | 861 | 22.58% |
| MSFT260618P00395000 | 2024-07-24 10:45AM EDT | 2026-06-18 | 31.90 | 33.85 | 36.35 | 0.00 | - | 3 | 125 | 22.32% |
| MSFT261218P00395000 | 2024-07-26 9:38AM EDT | 2026-12-18 | 39.60 | 37.80 | 41.65 | +3.43 | +9.48% | 1 | 68 | 22.03% |
© 2024 Yahoo. Tutti i diritti riservati.