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
62.489,69 +1.990,68 (+3,29%)
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:490.00
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240726C00490000 | 2024-07-26 3:28PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,327 | 87.50% |
| MSFT240802C00490000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.13 | 0.10 | 0.15 | +0.01 | +8.33% | 1,808 | 1,992 | 43.75% |
| MSFT240809C00490000 | 2024-07-26 3:33PM EDT | 2024-08-09 | 0.26 | 0.27 | 0.32 | 0.00 | - | 38 | 178 | 35.82% |
| MSFT240816C00490000 | 2024-07-26 3:30PM EDT | 2024-08-16 | 0.44 | 0.30 | 0.60 | +0.04 | +10.00% | 216 | 3,331 | 33.01% |
| MSFT240823C00490000 | 2024-07-26 2:30PM EDT | 2024-08-23 | 0.62 | 0.58 | 1.12 | +0.07 | +12.73% | 15 | 187 | 32.63% |
| MSFT240830C00490000 | 2024-07-26 3:21PM EDT | 2024-08-30 | 0.89 | 0.65 | 1.01 | +0.09 | +11.25% | 8 | 86 | 28.64% |
| MSFT240920C00490000 | 2024-07-26 3:26PM EDT | 2024-09-20 | 1.75 | 1.37 | 1.83 | +0.28 | +19.05% | 195 | 6,398 | 26.11% |
| MSFT241018C00490000 | 2024-07-26 3:39PM EDT | 2024-10-18 | 3.10 | 3.10 | 3.25 | -0.11 | -3.43% | 39 | 10,731 | 24.99% |
| MSFT241115C00490000 | 2024-07-26 11:23AM EDT | 2024-11-15 | 5.90 | 6.10 | 6.30 | -0.02 | -0.34% | 10 | 1,066 | 26.92% |
| MSFT241220C00490000 | 2024-07-26 3:13PM EDT | 2024-12-20 | 8.39 | 6.70 | 8.50 | +0.69 | +8.96% | 25 | 1,264 | 26.36% |
| MSFT250117C00490000 | 2024-07-26 3:23PM EDT | 2025-01-17 | 10.05 | 9.80 | 10.50 | +0.70 | +7.49% | 43 | 2,286 | 26.37% |
| MSFT250321C00490000 | 2024-07-25 1:31PM EDT | 2025-03-21 | 15.32 | 15.25 | 15.85 | 0.00 | - | 36 | 415 | 27.30% |
| MSFT250620C00490000 | 2024-07-25 2:24PM EDT | 2025-06-20 | 21.45 | 22.00 | 23.00 | 0.00 | - | 1 | 2,070 | 28.16% |
| MSFT250919C00490000 | 2024-07-25 10:16AM EDT | 2025-09-19 | 27.23 | 28.85 | 30.05 | 0.00 | - | 1 | 102 | 29.04% |
| MSFT251219C00490000 | 2024-07-26 12:43PM EDT | 2025-12-19 | 36.75 | 34.90 | 36.90 | -0.47 | -1.26% | 4 | 386 | 29.86% |
| MSFT260116C00490000 | 2024-07-25 12:53PM EDT | 2026-01-16 | 36.97 | 36.10 | 38.60 | 0.00 | - | 1 | 255 | 29.91% |
| MSFT260618C00490000 | 2024-07-26 11:49AM EDT | 2026-06-18 | 47.60 | 46.65 | 50.00 | +2.26 | +4.98% | 2 | 356 | 31.34% |
| MSFT261218C00490000 | 2024-07-26 9:37AM EDT | 2026-12-18 | 54.98 | 56.00 | 59.40 | -1.85 | -3.26% | 4 | 485 | 31.46% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240726P00490000 | 2024-07-23 3:51PM EDT | 2024-07-26 | 45.76 | 63.60 | 66.60 | 0.00 | - | 2 | 0 | 142.09% |
| MSFT240802P00490000 | 2024-07-25 3:11PM EDT | 2024-08-02 | 68.75 | 63.35 | 66.65 | 0.00 | - | 199 | 1 | 70.56% |
| MSFT240809P00490000 | 2024-07-25 9:41AM EDT | 2024-08-09 | 62.50 | 63.40 | 66.70 | 0.00 | - | 21 | 0 | 51.87% |
| MSFT240816P00490000 | 2024-07-22 12:57PM EDT | 2024-08-16 | 47.98 | 63.75 | 65.60 | 0.00 | - | 8 | 0 | 35.52% |
| MSFT240823P00490000 | 2024-07-25 10:28AM EDT | 2024-08-23 | 70.10 | 63.70 | 66.10 | 0.00 | - | 2 | 1 | 34.16% |
| MSFT240830P00490000 | 2024-07-24 9:30AM EDT | 2024-08-30 | 50.40 | 63.80 | 66.30 | 0.00 | - | 1 | 0 | 31.67% |
| MSFT240920P00490000 | 2024-07-25 2:17PM EDT | 2024-09-20 | 67.20 | 64.25 | 67.30 | 0.00 | - | 13 | 6 | 28.57% |
| MSFT241018P00490000 | 2024-07-25 12:40PM EDT | 2024-10-18 | 65.75 | 64.75 | 67.75 | 0.00 | - | 22 | 56 | 24.49% |
| MSFT241115P00490000 | 2024-07-19 10:18AM EDT | 2024-11-15 | 53.89 | 65.80 | 68.85 | 0.00 | - | 2 | 4 | 23.34% |
| MSFT241220P00490000 | 2024-07-25 10:28AM EDT | 2024-12-20 | 72.20 | 66.75 | 69.50 | 0.00 | - | 10 | 25 | 21.39% |
| MSFT250117P00490000 | 2024-07-25 10:14AM EDT | 2025-01-17 | 73.33 | 66.85 | 68.80 | 0.00 | - | 1 | 9 | 18.64% |
| MSFT250321P00490000 | 2024-07-11 3:14PM EDT | 2025-03-21 | 49.49 | 69.10 | 70.95 | 0.00 | - | 3 | 9 | 18.46% |
| MSFT250620P00490000 | 2024-07-10 2:58PM EDT | 2025-06-20 | 47.60 | 71.25 | 74.75 | 0.00 | - | 1 | 92 | 18.91% |
| MSFT250919P00490000 | 2024-07-05 9:50AM EDT | 2025-09-19 | 51.60 | 73.75 | 78.00 | 0.00 | - | 1 | 92 | 18.95% |
| MSFT251219P00490000 | 2024-06-17 10:37AM EDT | 2025-12-19 | 65.80 | 66.90 | 70.50 | 0.00 | - | 1 | 121 | 12.30% |
| MSFT260116P00490000 | 2024-07-19 1:28PM EDT | 2026-01-16 | 71.55 | 76.55 | 79.60 | 0.00 | - | 4 | 112 | 17.65% |
| MSFT260618P00490000 | 2024-07-02 10:01AM EDT | 2026-06-18 | 64.58 | 80.00 | 84.15 | 0.00 | - | 1 | 2 | 17.79% |
| MSFT261218P00490000 | 2024-07-23 9:44AM EDT | 2026-12-18 | 75.65 | 84.50 | 88.80 | 0.00 | - | 100 | 226 | 17.76% |
© 2024 Yahoo. Tutti i diritti riservati.