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
62.599,33 +878,04 (+1,42%)
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:425.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00425000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 11.40 | 11.25 | 11.65 | +2.40 | +26.67% | 4,676 | 1,172 | 49.03% |
| MSFT240809C00425000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 13.00 | 11.90 | 14.15 | +2.60 | +25.00% | 566 | 416 | 42.20% |
| MSFT240816C00425000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 14.10 | 14.00 | 14.30 | +2.45 | +21.03% | 1,145 | 3,180 | 34.83% |
| MSFT240823C00425000 | 2024-07-26 2:41PM EDT | 2024-08-23 | 15.00 | 14.45 | 15.45 | +2.33 | +18.39% | 78 | 95 | 32.61% |
| MSFT240830C00425000 | 2024-07-26 3:00PM EDT | 2024-08-30 | 15.90 | 15.45 | 17.80 | +2.22 | +16.23% | 158 | 93 | 33.65% |
| MSFT240906C00425000 | 2024-07-26 3:35PM EDT | 2024-09-06 | 16.66 | 17.05 | 18.35 | +1.66 | +11.07% | 30 | - | 31.67% |
| MSFT240920C00425000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 19.30 | 19.70 | 19.95 | +2.50 | +14.88% | 410 | 3,405 | 29.84% |
| MSFT241018C00425000 | 2024-07-26 3:55PM EDT | 2024-10-18 | 22.75 | 23.15 | 23.45 | +1.93 | +9.27% | 215 | 1,142 | 28.67% |
| MSFT241115C00425000 | 2024-07-26 3:26PM EDT | 2024-11-15 | 28.50 | 28.65 | 29.00 | +0.55 | +1.97% | 123 | 835 | 30.75% |
| MSFT241220C00425000 | 2024-07-26 3:37PM EDT | 2024-12-20 | 31.71 | 32.00 | 32.35 | +2.51 | +8.60% | 135 | 1,185 | 29.97% |
| MSFT250117C00425000 | 2024-07-26 3:15PM EDT | 2025-01-17 | 34.90 | 34.00 | 35.40 | +2.90 | +9.06% | 78 | 1,727 | 30.07% |
| MSFT250620C00425000 | 2024-07-26 11:40AM EDT | 2025-06-20 | 48.70 | 48.40 | 51.00 | +2.30 | +4.96% | 13 | 949 | 31.70% |
| MSFT251219C00425000 | 2024-07-26 3:27PM EDT | 2025-12-19 | 64.25 | 62.05 | 65.60 | +3.19 | +5.22% | 25 | 481 | 32.81% |
| MSFT260116C00425000 | 2024-07-26 3:39PM EDT | 2026-01-16 | 65.61 | 64.00 | 67.95 | +2.21 | +3.49% | 9 | 3,599 | 33.11% |
| MSFT260618C00425000 | 2024-07-25 3:16PM EDT | 2026-06-18 | 74.00 | 74.25 | 78.50 | +1.00 | +1.37% | 6 | 436 | 33.85% |
| MSFT261218C00425000 | 2024-07-26 12:47PM EDT | 2026-12-18 | 88.60 | 85.25 | 89.50 | +5.34 | +6.41% | 10 | 1,100 | 34.42% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00425000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 10.75 | 10.50 | 11.10 | -4.09 | -27.56% | 3,271 | 5,642 | 47.84% |
| MSFT240809P00425000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 12.00 | 10.75 | 12.95 | -3.88 | -24.43% | 323 | 1,732 | 39.40% |
| MSFT240816P00425000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 13.20 | 12.85 | 13.15 | -4.05 | -23.48% | 691 | 5,365 | 32.67% |
| MSFT240823P00425000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 13.92 | 12.75 | 15.05 | -2.98 | -17.63% | 86 | 448 | 32.34% |
| MSFT240830P00425000 | 2024-07-26 3:50PM EDT | 2024-08-30 | 14.73 | 14.65 | 16.00 | -2.49 | -14.46% | 282 | 246 | 30.74% |
| MSFT240906P00425000 | 2024-07-26 3:15PM EDT | 2024-09-06 | 15.82 | 14.50 | 16.05 | +1.02 | +6.89% | 62 | - | 28.15% |
| MSFT240920P00425000 | 2024-07-26 3:26PM EDT | 2024-09-20 | 17.33 | 16.60 | 18.65 | -2.37 | -12.03% | 223 | 6,272 | 28.30% |
| MSFT241018P00425000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 18.55 | 18.50 | 18.80 | -3.95 | -17.56% | 138 | 1,302 | 23.29% |
| MSFT241115P00425000 | 2024-07-26 2:39PM EDT | 2024-11-15 | 22.12 | 22.15 | 22.45 | -1.48 | -6.27% | 17 | 1,077 | 24.06% |
| MSFT241220P00425000 | 2024-07-26 3:41PM EDT | 2024-12-20 | 24.55 | 24.30 | 24.65 | -2.95 | -10.73% | 114 | 3,030 | 23.06% |
| MSFT250117P00425000 | 2024-07-26 2:51PM EDT | 2025-01-17 | 26.70 | 25.65 | 27.00 | -2.43 | -8.34% | 16 | 1,806 | 23.14% |
| MSFT250620P00425000 | 2024-07-26 1:06PM EDT | 2025-06-20 | 32.21 | 33.25 | 34.55 | -2.34 | -6.77% | 36 | 1,665 | 21.59% |
| MSFT251219P00425000 | 2024-07-25 10:01AM EDT | 2025-12-19 | 42.84 | 39.90 | 42.40 | 0.00 | - | 2 | 159 | 21.27% |
| MSFT260116P00425000 | 2024-07-26 1:04PM EDT | 2026-01-16 | 40.78 | 40.95 | 43.15 | -0.86 | -2.07% | 1 | 3,054 | 21.08% |
| MSFT260618P00425000 | 2024-07-25 9:58AM EDT | 2026-06-18 | 48.29 | 46.10 | 48.75 | 0.00 | - | 10 | 58 | 21.03% |
| MSFT261218P00425000 | 2024-07-26 11:05AM EDT | 2026-12-18 | 52.95 | 51.25 | 54.05 | -0.15 | -0.28% | 6 | 242 | 20.74% |
© 2024 Yahoo. Tutti i diritti riservati.