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
63.323,94 +1.313,30 (+2,12%)
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:505.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00505000 | 2024-07-26 3:44PM EDT | 2024-08-02 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 89 | 831 | 50.20% |
| MSFT240809C00505000 | 2024-07-26 1:00PM EDT | 2024-08-09 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 27 | 76 | 38.67% |
| MSFT240816C00505000 | 2024-07-26 3:38PM EDT | 2024-08-16 | 0.22 | 0.05 | 0.25 | +0.02 | +10.00% | 128 | 1,476 | 34.23% |
| MSFT240823C00505000 | 2024-07-26 2:28PM EDT | 2024-08-23 | 0.30 | 0.26 | 0.37 | -0.09 | -23.08% | 4 | 50 | 31.47% |
| MSFT240830C00505000 | 2024-07-26 2:03PM EDT | 2024-08-30 | 0.45 | 0.40 | 0.51 | +0.10 | +28.57% | 1 | 10 | 29.69% |
| MSFT240920C00505000 | 2024-07-26 3:28PM EDT | 2024-09-20 | 0.93 | 0.18 | 0.95 | +0.15 | +19.23% | 104 | 1,629 | 26.34% |
| MSFT241018C00505000 | 2024-07-26 1:05PM EDT | 2024-10-18 | 1.85 | 0.80 | 1.86 | +0.29 | +18.59% | 12 | 1,932 | 24.89% |
| MSFT241220C00505000 | 2024-07-26 10:14AM EDT | 2024-12-20 | 5.10 | 4.70 | 5.90 | -0.41 | -7.44% | 4 | 468 | 26.04% |
| MSFT250117C00505000 | 2024-07-26 3:31PM EDT | 2025-01-17 | 7.36 | 6.40 | 8.55 | +0.63 | +9.36% | 25 | 2,540 | 27.20% |
| MSFT250321C00505000 | 2024-07-26 2:49PM EDT | 2025-03-21 | 11.80 | 11.75 | 12.25 | +0.20 | +1.72% | 17 | 52 | 26.89% |
| MSFT250620C00505000 | 2024-07-26 3:37PM EDT | 2025-06-20 | 18.06 | 17.85 | 18.80 | +1.36 | +8.14% | 41 | 550 | 27.74% |
| MSFT250919C00505000 | 2024-07-15 1:50PM EDT | 2025-09-19 | 36.15 | 24.15 | 27.00 | 0.00 | - | 2 | 6 | 29.53% |
| MSFT251219C00505000 | 2024-07-24 11:31AM EDT | 2025-12-19 | 32.35 | 29.00 | 31.45 | 0.00 | - | 1 | 283 | 29.13% |
| MSFT260618C00505000 | 2024-07-26 12:11PM EDT | 2026-06-18 | 42.60 | 40.60 | 44.95 | -19.25 | -31.12% | 2 | 2 | 31.00% |
| MSFT261218C00505000 | 2024-07-25 9:45AM EDT | 2026-12-18 | 53.25 | 51.00 | 53.95 | 0.00 | - | 2 | 11 | 31.04% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00505000 | 2024-07-25 3:40PM EDT | 2024-08-02 | 85.15 | 78.35 | 81.65 | 0.00 | - | 2 | 0 | 59.96% |
| MSFT240809P00505000 | 2024-07-12 9:54AM EDT | 2024-08-09 | 52.59 | 78.50 | 81.65 | 0.00 | - | - | 0 | 61.46% |
| MSFT240816P00505000 | 2024-07-10 11:45AM EDT | 2024-08-16 | 45.05 | 78.60 | 81.65 | 0.00 | - | - | 0 | 50.18% |
| MSFT240823P00505000 | 2024-07-25 3:38PM EDT | 2024-08-23 | 84.49 | 78.50 | 81.75 | 0.00 | - | - | - | 44.01% |
| MSFT240920P00505000 | 2024-07-05 9:51AM EDT | 2024-09-20 | 43.58 | 78.60 | 80.50 | 0.00 | - | 1 | 0 | 25.33% |
| MSFT241018P00505000 | 2024-07-23 11:24AM EDT | 2024-10-18 | 58.03 | 78.80 | 80.70 | 0.00 | - | 2 | 1 | 21.64% |
| MSFT241220P00505000 | 2024-07-03 10:01AM EDT | 2024-12-20 | 52.56 | 79.55 | 81.70 | 0.00 | - | 2 | 1 | 19.12% |
| MSFT250117P00505000 | 2024-07-12 11:55AM EDT | 2025-01-17 | 56.73 | 79.95 | 82.20 | 0.00 | - | 1 | 12 | 18.54% |
| MSFT250321P00505000 | 2024-07-16 11:44AM EDT | 2025-03-21 | 63.27 | 80.85 | 84.20 | 0.00 | - | 2 | 4 | 18.77% |
| MSFT250620P00505000 | 2024-07-16 11:44AM EDT | 2025-06-20 | 66.44 | 83.30 | 86.25 | 0.00 | - | 2 | 10 | 18.04% |
| MSFT250919P00505000 | 2024-07-19 2:04PM EDT | 2025-09-19 | 78.63 | 84.75 | 87.45 | 0.00 | - | 2 | 1 | 16.95% |
| MSFT251219P00505000 | 2024-05-15 10:31AM EDT | 2025-12-19 | 90.60 | 73.85 | 77.35 | 0.00 | - | - | 1 | 0.00% |
| MSFT261218P00505000 | 2024-07-11 10:57AM EDT | 2026-12-18 | 80.52 | 94.00 | 98.25 | 0.00 | - | - | 2 | 16.93% |
© 2024 Yahoo. Tutti i diritti riservati.