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
63.323,94 +1.313,30 (+2,12%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00400000 | 2024-07-26 3:34PM EDT | 2024-08-02 | 28.75 | 28.25 | 29.50 | +5.25 | +22.34% | 125 | 140 | 54.14% |
| MSFT240809C00400000 | 2024-07-26 10:38AM EDT | 2024-08-09 | 26.90 | 28.65 | 30.70 | -2.82 | -9.49% | 50 | 55 | 45.76% |
| MSFT240816C00400000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 30.75 | 29.75 | 31.30 | +4.35 | +16.48% | 128 | 1,667 | 39.27% |
| MSFT240823C00400000 | 2024-07-26 3:32PM EDT | 2024-08-23 | 30.75 | 30.45 | 32.75 | +2.15 | +7.52% | 124 | 129 | 37.86% |
| MSFT240830C00400000 | 2024-07-26 3:19PM EDT | 2024-08-30 | 32.53 | 32.55 | 34.20 | -1.97 | -5.71% | 60 | 270 | 37.19% |
| MSFT240906C00400000 | 2024-07-26 3:52PM EDT | 2024-09-06 | 33.34 | 33.30 | 35.05 | +1.34 | +4.19% | 3 | - | 35.69% |
| MSFT240920C00400000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 35.48 | 34.90 | 36.45 | +3.68 | +11.57% | 128 | 2,396 | 33.36% |
| MSFT241018C00400000 | 2024-07-26 3:45PM EDT | 2024-10-18 | 39.34 | 38.65 | 39.80 | +1.44 | +3.80% | 56 | 465 | 31.91% |
| MSFT241115C00400000 | 2024-07-25 2:05PM EDT | 2024-11-15 | 43.66 | 42.40 | 44.75 | 0.00 | - | 70 | 286 | 33.46% |
| MSFT241220C00400000 | 2024-07-26 11:06AM EDT | 2024-12-20 | 46.47 | 45.75 | 48.20 | +3.27 | +7.57% | 98 | 1,704 | 32.69% |
| MSFT250117C00400000 | 2024-07-26 3:46PM EDT | 2025-01-17 | 50.48 | 49.20 | 51.35 | +2.75 | +5.76% | 115 | 7,766 | 32.85% |
| MSFT250321C00400000 | 2024-07-26 3:47PM EDT | 2025-03-21 | 56.40 | 55.55 | 57.45 | +4.30 | +8.25% | 2 | 435 | 32.94% |
| MSFT250620C00400000 | 2024-07-26 1:55PM EDT | 2025-06-20 | 63.65 | 62.10 | 65.10 | +3.65 | +6.08% | 17 | 2,086 | 33.07% |
| MSFT250919C00400000 | 2024-07-26 12:56PM EDT | 2025-09-19 | 73.00 | 70.20 | 72.90 | +4.60 | +6.73% | 2 | 373 | 33.83% |
| MSFT251219C00400000 | 2024-07-25 3:10PM EDT | 2025-12-19 | 73.50 | 76.95 | 80.10 | 0.00 | - | 6 | 1,283 | 34.48% |
| MSFT260116C00400000 | 2024-07-26 2:32PM EDT | 2026-01-16 | 80.25 | 78.60 | 81.75 | +5.25 | +7.00% | 4 | 1,922 | 34.43% |
| MSFT260618C00400000 | 2024-07-26 1:35PM EDT | 2026-06-18 | 89.52 | 87.75 | 90.85 | +3.57 | +4.15% | 5 | 230 | 34.54% |
| MSFT261218C00400000 | 2024-07-26 2:46PM EDT | 2026-12-18 | 99.30 | 98.85 | 101.25 | +1.40 | +1.43% | 34 | 1,622 | 34.96% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00400000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 2.82 | 2.52 | 3.00 | -2.03 | -41.86% | 1,339 | 4,204 | 50.33% |
| MSFT240809P00400000 | 2024-07-26 3:37PM EDT | 2024-08-09 | 3.87 | 2.92 | 3.75 | -1.93 | -33.28% | 228 | 384 | 38.90% |
| MSFT240816P00400000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 4.60 | 4.55 | 4.75 | -2.45 | -34.75% | 508 | 7,394 | 35.16% |
| MSFT240823P00400000 | 2024-07-26 3:27PM EDT | 2024-08-23 | 5.17 | 5.15 | 5.35 | -2.69 | -34.22% | 53 | 454 | 32.15% |
| MSFT240830P00400000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 5.96 | 5.80 | 7.15 | -2.55 | -29.96% | 64 | 602 | 33.10% |
| MSFT240906P00400000 | 2024-07-26 3:34PM EDT | 2024-09-06 | 6.99 | 6.35 | 7.25 | -1.71 | -19.66% | 78 | - | 30.43% |
| MSFT240920P00400000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 7.90 | 6.10 | 8.95 | -2.60 | -24.76% | 630 | 4,974 | 29.44% |
| MSFT241018P00400000 | 2024-07-26 3:42PM EDT | 2024-10-18 | 9.75 | 8.45 | 9.70 | -1.78 | -15.44% | 142 | 2,200 | 25.13% |
| MSFT241115P00400000 | 2024-07-26 3:57PM EDT | 2024-11-15 | 12.99 | 12.80 | 14.50 | -0.91 | -6.55% | 25 | 2,278 | 27.61% |
| MSFT241220P00400000 | 2024-07-26 3:51PM EDT | 2024-12-20 | 15.08 | 13.25 | 16.05 | -2.37 | -13.58% | 138 | 12,664 | 25.71% |
| MSFT250117P00400000 | 2024-07-26 3:47PM EDT | 2025-01-17 | 16.33 | 15.15 | 17.45 | -1.67 | -9.28% | 229 | 5,142 | 24.88% |
| MSFT250321P00400000 | 2024-07-26 10:06AM EDT | 2025-03-21 | 21.39 | 19.20 | 20.00 | +0.09 | +0.42% | 2 | 3,410 | 23.38% |
| MSFT250620P00400000 | 2024-07-26 3:50PM EDT | 2025-06-20 | 23.80 | 22.70 | 24.35 | -1.75 | -6.85% | 84 | 3,496 | 22.82% |
| MSFT250919P00400000 | 2024-07-26 12:43PM EDT | 2025-09-19 | 26.80 | 27.45 | 28.55 | -1.70 | -5.96% | 18 | 238 | 22.68% |
| MSFT251219P00400000 | 2024-07-25 10:11AM EDT | 2025-12-19 | 33.17 | 30.10 | 32.15 | 0.00 | - | 11 | 2,095 | 22.48% |
| MSFT260116P00400000 | 2024-07-26 1:28PM EDT | 2026-01-16 | 30.85 | 30.70 | 33.05 | -2.25 | -6.80% | 197 | 824 | 22.36% |
| MSFT260618P00400000 | 2024-07-24 10:45AM EDT | 2026-06-18 | 33.60 | 35.75 | 38.20 | 0.00 | - | 3 | 74 | 22.09% |
| MSFT261218P00400000 | 2024-07-26 2:33PM EDT | 2026-12-18 | 42.90 | 40.70 | 43.55 | +2.60 | +6.45% | 20 | 493 | 21.81% |
© 2024 Yahoo. Tutti i diritti riservati.