Italia markets open in 1 hour 3 minutes
Dow Jones
33.618,88 -388,00 (-1,14%) Nasdaq
13.063,61 -207,71 (-1,57%) Nikkei 225
32.281,49 -33,56 (-0,10%) EUR/USD
1,0564 -0,0011 (-0,11%) Bitcoin EUR
24.843,10 -65,58 (-0,26%) CMC Crypto 200
561,88 -1,94 (-0,34%)
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:400.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00400000 | 2023-09-14 9:30AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT231006C00400000 | 2023-09-21 1:45PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT231013C00400000 | 2023-09-21 9:42AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT231020C00400000 | 2023-09-26 2:45PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| MSFT231027C00400000 | 2023-09-26 3:03PM EDT | 2023-10-27 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| MSFT231103C00400000 | 2023-09-22 2:14PM EDT | 2023-11-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT231117C00400000 | 2023-09-26 2:54PM EDT | 2023-11-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 12.50% |
| MSFT231215C00400000 | 2023-09-26 3:35PM EDT | 2023-12-15 | 0.41 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 12.50% |
| MSFT240119C00400000 | 2023-09-26 3:59PM EDT | 2024-01-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 6.25% |
| MSFT240216C00400000 | 2023-09-26 3:00PM EDT | 2024-02-16 | 1.72 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| MSFT240315C00400000 | 2023-09-26 3:09PM EDT | 2024-03-15 | 2.38 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MSFT240419C00400000 | 2023-09-26 3:29PM EDT | 2024-04-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSFT240621C00400000 | 2023-09-26 3:02PM EDT | 2024-06-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| MSFT240920C00400000 | 2023-09-26 3:13PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT241220C00400000 | 2023-09-26 3:47PM EDT | 2024-12-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT250117C00400000 | 2023-09-26 2:12PM EDT | 2025-01-17 | 16.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| MSFT250620C00400000 | 2023-09-26 12:03PM EDT | 2025-06-20 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT251219C00400000 | 2023-09-26 1:10PM EDT | 2025-12-19 | 31.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT260116C00400000 | 2023-09-26 1:02PM EDT | 2026-01-16 | 31.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00400000 | 2023-09-18 3:10PM EDT | 2023-09-29 | 72.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231020P00400000 | 2023-09-20 3:37PM EDT | 2023-10-20 | 77.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231117P00400000 | 2023-09-11 12:37PM EDT | 2023-11-17 | 63.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT231215P00400000 | 2023-09-08 9:44AM EDT | 2023-12-15 | 67.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00400000 | 2023-09-19 3:49PM EDT | 2024-01-19 | 71.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240216P00400000 | 2023-09-22 10:33AM EDT | 2024-02-16 | 79.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240315P00400000 | 2023-09-20 10:02AM EDT | 2024-03-15 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419P00400000 | 2023-09-25 3:17PM EDT | 2024-04-19 | 84.27 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| MSFT240621P00400000 | 2023-09-26 2:40PM EDT | 2024-06-21 | 89.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240920P00400000 | 2023-09-13 12:52PM EDT | 2024-09-20 | 67.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241220P00400000 | 2023-09-15 11:16AM EDT | 2024-12-20 | 72.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250117P00400000 | 2023-09-25 1:44PM EDT | 2025-01-17 | 86.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00400000 | 2023-09-18 11:38AM EDT | 2025-06-20 | 77.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00400000 | 2023-09-06 2:28PM EDT | 2025-12-19 | 81.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00400000 | 2023-09-18 2:26PM EDT | 2026-01-16 | 81.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
