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
63.754,34 +1.490,62 (+2,39%)
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:430.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00430000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 9.01 | 8.85 | 9.15 | +2.11 | +30.58% | 5,395 | 1,928 | 48.08% |
| MSFT240809C00430000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 10.30 | 10.00 | 11.50 | +1.96 | +23.50% | 509 | 701 | 41.12% |
| MSFT240816C00430000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 11.75 | 11.50 | 11.85 | +2.29 | +24.21% | 2,186 | 3,066 | 34.44% |
| MSFT240823C00430000 | 2024-07-26 3:46PM EDT | 2024-08-23 | 12.80 | 12.00 | 12.85 | +1.23 | +10.63% | 189 | 157 | 31.96% |
| MSFT240830C00430000 | 2024-07-26 2:36PM EDT | 2024-08-30 | 13.69 | 12.90 | 15.60 | +1.47 | +12.03% | 108 | 93 | 33.83% |
| MSFT240906C00430000 | 2024-07-26 3:50PM EDT | 2024-09-06 | 14.97 | 14.70 | 15.50 | +1.29 | +9.43% | 21 | - | 30.71% |
| MSFT240920C00430000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 17.25 | 17.10 | 17.40 | +2.70 | +18.56% | 11,037 | 13,937 | 29.46% |
| MSFT241018C00430000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 20.53 | 20.50 | 20.80 | +2.83 | +15.99% | 404 | 1,011 | 28.23% |
| MSFT241115C00430000 | 2024-07-26 3:01PM EDT | 2024-11-15 | 25.60 | 25.95 | 26.30 | +2.20 | +9.40% | 58 | 1,088 | 30.30% |
| MSFT241220C00430000 | 2024-07-26 3:13PM EDT | 2024-12-20 | 29.35 | 28.20 | 29.70 | +2.30 | +8.50% | 131 | 2,704 | 29.60% |
| MSFT250117C00430000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 32.20 | 30.45 | 33.00 | +2.65 | +8.97% | 503 | 3,604 | 29.94% |
| MSFT250321C00430000 | 2024-07-26 3:01PM EDT | 2025-03-21 | 38.40 | 38.45 | 39.20 | +2.30 | +6.37% | 22 | 708 | 30.21% |
| MSFT250620C00430000 | 2024-07-26 1:54PM EDT | 2025-06-20 | 48.10 | 45.60 | 47.45 | +1.20 | +2.56% | 7 | 1,535 | 30.83% |
| MSFT250919C00430000 | 2024-07-26 1:16PM EDT | 2025-09-19 | 56.00 | 52.00 | 55.35 | +3.37 | +6.40% | 6 | 354 | 31.66% |
| MSFT251219C00430000 | 2024-07-26 3:22PM EDT | 2025-12-19 | 61.20 | 60.50 | 62.95 | +4.20 | +7.37% | 2 | 489 | 32.53% |
| MSFT260116C00430000 | 2024-07-26 3:39PM EDT | 2026-01-16 | 62.99 | 62.50 | 64.65 | +2.88 | +4.79% | 9 | 3,583 | 32.51% |
| MSFT260618C00430000 | 2024-07-25 1:26PM EDT | 2026-06-18 | 73.40 | 71.95 | 75.20 | 0.00 | - | 4 | 154 | 33.29% |
| MSFT261218C00430000 | 2024-07-26 3:21PM EDT | 2026-12-18 | 84.62 | 82.00 | 87.00 | +3.10 | +3.80% | 33 | 1,821 | 34.21% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00430000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 13.17 | 12.65 | 13.55 | -4.97 | -27.40% | 675 | 4,327 | 46.67% |
| MSFT240809P00430000 | 2024-07-26 3:14PM EDT | 2024-08-09 | 14.28 | 12.85 | 16.00 | -4.71 | -24.80% | 271 | 926 | 40.43% |
| MSFT240816P00430000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 16.10 | 15.40 | 15.70 | -3.78 | -19.01% | 656 | 6,612 | 32.27% |
| MSFT240823P00430000 | 2024-07-26 2:55PM EDT | 2024-08-23 | 16.80 | 14.85 | 18.45 | +0.16 | +0.96% | 27 | 318 | 33.82% |
| MSFT240830P00430000 | 2024-07-26 2:47PM EDT | 2024-08-30 | 17.40 | 15.50 | 17.70 | -3.10 | -15.12% | 36 | 293 | 28.82% |
| MSFT240906P00430000 | 2024-07-26 3:50PM EDT | 2024-09-06 | 17.66 | 17.10 | 18.65 | -1.72 | -8.88% | 10 | - | 27.97% |
| MSFT240920P00430000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 19.64 | 19.00 | 21.35 | -3.71 | -15.89% | 704 | 6,920 | 28.29% |
| MSFT241018P00430000 | 2024-07-26 3:14PM EDT | 2024-10-18 | 21.00 | 20.90 | 21.25 | -4.20 | -16.67% | 159 | 1,891 | 22.98% |
| MSFT241115P00430000 | 2024-07-26 3:14PM EDT | 2024-11-15 | 24.85 | 24.50 | 24.90 | -0.85 | -3.31% | 62 | 2,299 | 23.79% |
| MSFT241220P00430000 | 2024-07-26 3:34PM EDT | 2024-12-20 | 27.55 | 26.65 | 27.00 | -2.26 | -7.58% | 6 | 2,769 | 22.72% |
| MSFT250117P00430000 | 2024-07-26 3:30PM EDT | 2025-01-17 | 28.20 | 27.95 | 29.35 | -2.23 | -7.33% | 33 | 3,089 | 22.82% |
| MSFT250321P00430000 | 2024-07-26 3:56PM EDT | 2025-03-21 | 32.40 | 31.45 | 32.10 | -1.36 | -4.03% | 180 | 1,711 | 21.58% |
| MSFT250620P00430000 | 2024-07-25 9:34AM EDT | 2025-06-20 | 34.19 | 34.80 | 36.95 | 0.00 | - | 14 | 366 | 21.37% |
| MSFT250919P00430000 | 2024-07-26 10:55AM EDT | 2025-09-19 | 41.95 | 39.80 | 41.00 | +0.80 | +1.94% | 15 | 337 | 21.15% |
| MSFT251219P00430000 | 2024-07-26 10:57AM EDT | 2025-12-19 | 45.20 | 42.25 | 44.70 | +5.07 | +12.63% | 5 | 416 | 21.02% |
| MSFT260116P00430000 | 2024-07-23 11:17AM EDT | 2026-01-16 | 34.25 | 43.10 | 45.70 | 0.00 | - | 3 | 573 | 20.96% |
| MSFT260618P00430000 | 2024-07-23 2:13PM EDT | 2026-06-18 | 41.55 | 48.30 | 51.05 | 0.00 | - | 2 | 49 | 20.80% |
| MSFT261218P00430000 | 2024-07-25 3:25PM EDT | 2026-12-18 | 55.74 | 53.50 | 56.25 | 0.00 | - | 1 | 85 | 20.50% |
© 2024 Yahoo. Tutti i diritti riservati.