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
63.493,40 +1.352,48 (+2,18%)
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:420.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00420000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 14.10 | 13.15 | 14.65 | +3.00 | +27.03% | 1,325 | 821 | 50.67% |
| MSFT240809C00420000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 15.80 | 15.40 | 16.20 | +3.17 | +25.10% | 1,200 | 818 | 40.59% |
| MSFT240816C00420000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 16.80 | 16.75 | 17.20 | +2.83 | +20.26% | 860 | 7,510 | 35.65% |
| MSFT240823C00420000 | 2024-07-26 2:28PM EDT | 2024-08-23 | 17.45 | 16.90 | 18.25 | +2.45 | +16.33% | 105 | 174 | 33.14% |
| MSFT240830C00420000 | 2024-07-26 2:12PM EDT | 2024-08-30 | 20.00 | 18.20 | 21.45 | +3.70 | +22.70% | 167 | 120 | 35.83% |
| MSFT240906C00420000 | 2024-07-26 2:39PM EDT | 2024-09-06 | 19.60 | 20.00 | 21.25 | +0.90 | +4.81% | 41 | - | 32.35% |
| MSFT240920C00420000 | 2024-07-26 3:38PM EDT | 2024-09-20 | 22.00 | 22.50 | 23.85 | +2.60 | +13.40% | 347 | 4,100 | 31.98% |
| MSFT241018C00420000 | 2024-07-26 3:43PM EDT | 2024-10-18 | 25.85 | 24.95 | 26.80 | +2.80 | +12.15% | 251 | 895 | 29.78% |
| MSFT241115C00420000 | 2024-07-26 3:42PM EDT | 2024-11-15 | 31.30 | 30.60 | 32.30 | +2.95 | +10.41% | 131 | 702 | 31.72% |
| MSFT241220C00420000 | 2024-07-26 3:57PM EDT | 2024-12-20 | 34.85 | 33.10 | 35.45 | +3.10 | +9.76% | 119 | 2,327 | 30.65% |
| MSFT250117C00420000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 38.00 | 36.75 | 38.30 | +2.95 | +8.42% | 160 | 5,984 | 30.54% |
| MSFT250321C00420000 | 2024-07-26 2:41PM EDT | 2025-03-21 | 44.12 | 43.40 | 44.95 | +3.67 | +9.07% | 84 | 780 | 31.11% |
| MSFT250620C00420000 | 2024-07-26 12:45PM EDT | 2025-06-20 | 54.05 | 51.95 | 53.10 | +5.61 | +11.58% | 55 | 1,036 | 31.61% |
| MSFT250919C00420000 | 2024-07-26 12:47PM EDT | 2025-09-19 | 61.50 | 59.30 | 61.10 | +3.52 | +6.07% | 8 | 164 | 32.46% |
| MSFT251219C00420000 | 2024-07-26 10:39AM EDT | 2025-12-19 | 65.05 | 65.10 | 68.00 | +2.05 | +3.25% | 1 | 923 | 32.94% |
| MSFT260116C00420000 | 2024-07-26 3:55PM EDT | 2026-01-16 | 68.00 | 67.50 | 70.40 | +4.95 | +7.85% | 39 | 1,940 | 33.27% |
| MSFT260618C00420000 | 2024-07-25 3:29PM EDT | 2026-06-18 | 76.29 | 76.90 | 81.00 | 0.00 | - | 3 | 419 | 34.04% |
| MSFT261218C00420000 | 2024-07-26 1:30PM EDT | 2026-12-18 | 91.93 | 87.85 | 91.40 | +6.28 | +7.33% | 72 | 721 | 34.38% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00420000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 8.45 | 7.80 | 8.65 | -3.80 | -31.02% | 1,832 | 4,104 | 47.49% |
| MSFT240809P00420000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 9.78 | 8.50 | 10.70 | -3.68 | -27.34% | 721 | 1,151 | 39.89% |
| MSFT240816P00420000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 10.90 | 10.65 | 10.95 | -3.50 | -24.31% | 1,082 | 5,252 | 33.20% |
| MSFT240823P00420000 | 2024-07-26 3:33PM EDT | 2024-08-23 | 11.70 | 11.30 | 12.80 | -2.50 | -17.61% | 391 | 664 | 32.76% |
| MSFT240830P00420000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 12.47 | 12.25 | 13.65 | -3.55 | -22.16% | 212 | 373 | 30.95% |
| MSFT240906P00420000 | 2024-07-26 3:56PM EDT | 2024-09-06 | 13.62 | 12.55 | 13.50 | -1.48 | -9.80% | 271 | - | 27.99% |
| MSFT240920P00420000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 14.69 | 14.40 | 15.60 | -3.46 | -19.06% | 233 | 4,216 | 27.45% |
| MSFT241018P00420000 | 2024-07-26 3:55PM EDT | 2024-10-18 | 16.65 | 15.15 | 17.50 | -3.40 | -16.96% | 152 | 1,202 | 24.78% |
| MSFT241115P00420000 | 2024-07-26 3:31PM EDT | 2024-11-15 | 20.40 | 19.95 | 21.20 | -2.14 | -9.49% | 51 | 1,227 | 25.45% |
| MSFT241220P00420000 | 2024-07-26 1:46PM EDT | 2024-12-20 | 21.65 | 21.05 | 23.35 | -3.50 | -13.92% | 93 | 11,343 | 24.24% |
| MSFT250117P00420000 | 2024-07-26 2:13PM EDT | 2025-01-17 | 23.20 | 22.45 | 24.80 | -3.80 | -14.07% | 47 | 4,216 | 23.47% |
| MSFT250321P00420000 | 2024-07-26 2:36PM EDT | 2025-03-21 | 27.15 | 26.85 | 28.60 | -2.55 | -8.59% | 89 | 1,205 | 22.93% |
| MSFT250620P00420000 | 2024-07-26 10:55AM EDT | 2025-06-20 | 31.95 | 30.65 | 32.40 | -0.40 | -1.24% | 5 | 813 | 21.90% |
| MSFT250919P00420000 | 2024-07-26 10:55AM EDT | 2025-09-19 | 37.15 | 34.35 | 36.55 | +1.55 | +4.35% | 17 | 188 | 21.70% |
| MSFT251219P00420000 | 2024-07-26 3:47PM EDT | 2025-12-19 | 40.17 | 38.35 | 40.10 | -1.30 | -3.13% | 8 | 222 | 21.47% |
| MSFT260116P00420000 | 2024-07-26 1:22PM EDT | 2026-01-16 | 38.69 | 38.60 | 41.25 | -3.07 | -7.35% | 1 | 850 | 21.47% |
| MSFT260618P00420000 | 2024-07-25 2:43PM EDT | 2026-06-18 | 45.73 | 43.80 | 46.55 | 0.00 | - | 3 | 10 | 21.26% |
| MSFT261218P00420000 | 2024-07-26 12:23PM EDT | 2026-12-18 | 49.85 | 49.05 | 51.80 | -1.55 | -3.02% | 8 | 1,538 | 20.95% |
© 2024 Yahoo. Tutti i diritti riservati.