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
62.657,63 +996,84 (+1,62%)
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:445.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00445000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 3.76 | 3.65 | 3.90 | +0.84 | +28.77% | 3,887 | 1,831 | 46.11% |
| MSFT240809C00445000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 4.95 | 3.90 | 5.80 | +1.06 | +27.25% | 307 | 802 | 39.49% |
| MSFT240816C00445000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 5.95 | 5.00 | 6.10 | +1.15 | +23.96% | 3,674 | 10,069 | 33.09% |
| MSFT240823C00445000 | 2024-07-26 3:44PM EDT | 2024-08-23 | 6.90 | 6.65 | 7.05 | +1.20 | +21.05% | 42 | 246 | 30.96% |
| MSFT240830C00445000 | 2024-07-26 3:56PM EDT | 2024-08-30 | 7.91 | 7.80 | 8.10 | +1.41 | +21.69% | 45 | 241 | 29.92% |
| MSFT240906C00445000 | 2024-07-26 3:19PM EDT | 2024-09-06 | 8.57 | 8.45 | 9.55 | -0.30 | -3.38% | 10 | - | 30.06% |
| MSFT240920C00445000 | 2024-07-26 3:35PM EDT | 2024-09-20 | 10.75 | 9.25 | 10.85 | +1.78 | +19.84% | 198 | 6,047 | 28.13% |
| MSFT241018C00445000 | 2024-07-26 2:56PM EDT | 2024-10-18 | 13.54 | 12.80 | 14.00 | +1.59 | +13.31% | 74 | 1,161 | 27.04% |
| MSFT241115C00445000 | 2024-07-26 3:22PM EDT | 2024-11-15 | 19.00 | 18.05 | 19.25 | +1.50 | +8.57% | 74 | 890 | 29.17% |
| MSFT241220C00445000 | 2024-07-26 2:24PM EDT | 2024-12-20 | 22.50 | 21.30 | 22.55 | +1.59 | +7.60% | 12 | 1,044 | 28.57% |
| MSFT250117C00445000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 24.95 | 24.05 | 25.35 | +2.19 | +9.62% | 86 | 2,014 | 28.59% |
| MSFT250620C00445000 | 2024-07-26 2:45PM EDT | 2025-06-20 | 39.40 | 37.65 | 41.35 | +0.05 | +0.13% | 10 | 722 | 30.81% |
| MSFT251219C00445000 | 2024-07-25 2:45PM EDT | 2025-12-19 | 54.35 | 52.35 | 55.55 | +2.75 | +5.33% | 1 | 2,362 | 31.80% |
| MSFT260116C00445000 | 2024-07-26 3:50PM EDT | 2026-01-16 | 56.00 | 55.50 | 58.45 | -1.52 | -2.64% | 5 | 795 | 32.37% |
| MSFT260618C00445000 | 2024-07-25 10:09AM EDT | 2026-06-18 | 63.25 | 65.10 | 69.00 | 0.00 | - | 7 | 44 | 33.11% |
| MSFT261218C00445000 | 2024-07-26 11:59AM EDT | 2026-12-18 | 77.70 | 75.30 | 78.40 | -2.25 | -2.81% | 2 | 76 | 33.06% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00445000 | 2024-07-26 3:11PM EDT | 2024-08-02 | 24.07 | 22.65 | 24.95 | -4.73 | -16.42% | 456 | 1,453 | 52.95% |
| MSFT240809P00445000 | 2024-07-26 3:11PM EDT | 2024-08-09 | 24.82 | 22.95 | 25.40 | -1.98 | -7.39% | 299 | 770 | 39.04% |
| MSFT240816P00445000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 24.96 | 23.95 | 25.75 | -3.44 | -12.11% | 124 | 4,211 | 32.87% |
| MSFT240823P00445000 | 2024-07-26 2:58PM EDT | 2024-08-23 | 26.27 | 23.95 | 27.40 | -0.50 | -1.87% | 16 | 244 | 32.45% |
| MSFT240830P00445000 | 2024-07-26 3:37PM EDT | 2024-08-30 | 27.00 | 24.95 | 28.45 | -3.75 | -12.20% | 21 | 140 | 31.22% |
| MSFT240906P00445000 | 2024-07-26 2:11PM EDT | 2024-09-06 | 25.94 | 26.10 | 27.65 | -3.87 | -12.98% | 1 | - | 26.98% |
| MSFT240920P00445000 | 2024-07-26 2:42PM EDT | 2024-09-20 | 28.32 | 26.25 | 29.65 | -3.39 | -10.69% | 113 | 1,059 | 26.64% |
| MSFT241018P00445000 | 2024-07-26 3:45PM EDT | 2024-10-18 | 29.39 | 28.85 | 31.50 | -3.86 | -11.61% | 81 | 531 | 24.18% |
| MSFT241115P00445000 | 2024-07-26 1:36PM EDT | 2024-11-15 | 33.35 | 31.45 | 34.60 | -3.35 | -9.13% | 10 | 1,001 | 24.39% |
| MSFT241220P00445000 | 2024-07-26 3:57PM EDT | 2024-12-20 | 34.91 | 33.35 | 36.45 | -2.14 | -5.78% | 31 | 826 | 23.07% |
| MSFT250117P00445000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 36.28 | 34.50 | 38.15 | -3.12 | -7.92% | 102 | 1,032 | 22.63% |
| MSFT250620P00445000 | 2024-07-25 1:09PM EDT | 2025-06-20 | 42.20 | 42.60 | 44.65 | 0.00 | - | 3 | 453 | 20.61% |
| MSFT251219P00445000 | 2024-07-26 10:57AM EDT | 2025-12-19 | 52.75 | 49.60 | 52.30 | +11.55 | +28.03% | 5 | 134 | 20.37% |
| MSFT260116P00445000 | 2024-07-17 3:30PM EDT | 2026-01-16 | 42.67 | 50.70 | 53.00 | 0.00 | - | 1 | 186 | 20.18% |
| MSFT260618P00445000 | 2024-07-25 2:47PM EDT | 2026-06-18 | 58.20 | 55.70 | 58.35 | 0.00 | - | 37 | 43 | 20.10% |
| MSFT261218P00445000 | 2024-07-25 3:25PM EDT | 2026-12-18 | 63.00 | 60.70 | 63.50 | 0.00 | - | 1 | 91 | 19.84% |
© 2024 Yahoo. Tutti i diritti riservati.