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
62.558,27 +864,94 (+1,40%)
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:530.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00530000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 343 | 119 | 51.56% |
| MSFT240809C00530000 | 2024-07-26 3:24PM EDT | 2024-08-09 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 3 | 66 | 43.36% |
| MSFT240816C00530000 | 2024-07-26 12:06PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.11 | -0.01 | -11.11% | 8 | 517 | 37.89% |
| MSFT240823C00530000 | 2024-07-26 1:03PM EDT | 2024-08-23 | 0.11 | 0.07 | 0.17 | -0.14 | -56.00% | 2 | 35 | 34.67% |
| MSFT240830C00530000 | 2024-07-23 11:38AM EDT | 2024-08-30 | 0.36 | 0.10 | 0.24 | 0.00 | - | 2 | 33 | 32.47% |
| MSFT240920C00530000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 0.30 | 0.31 | 2.32 | -0.01 | -3.23% | 8 | 1,170 | 38.61% |
| MSFT241018C00530000 | 2024-07-26 12:04PM EDT | 2024-10-18 | 0.70 | 0.67 | 0.74 | +0.12 | +20.69% | 3 | 821 | 24.99% |
| MSFT241115C00530000 | 2024-07-25 3:22PM EDT | 2024-11-15 | 1.84 | 1.52 | 2.02 | +0.10 | +5.75% | 1 | 710 | 26.44% |
| MSFT241220C00530000 | 2024-07-26 1:29PM EDT | 2024-12-20 | 3.35 | 2.78 | 3.10 | +0.61 | +22.26% | 12 | 577 | 25.57% |
| MSFT250117C00530000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 4.15 | 2.09 | 4.25 | +0.15 | +3.75% | 11 | 988 | 25.48% |
| MSFT250321C00530000 | 2024-07-26 1:12PM EDT | 2025-03-21 | 7.95 | 7.35 | 7.85 | +1.10 | +16.06% | 5 | 324 | 26.35% |
| MSFT250620C00530000 | 2024-07-25 3:50PM EDT | 2025-06-20 | 11.51 | 12.30 | 14.25 | 0.00 | - | 2 | 528 | 27.91% |
| MSFT250919C00530000 | 2024-07-24 12:39PM EDT | 2025-09-19 | 18.22 | 17.85 | 18.70 | -0.68 | -3.60% | 2 | 302 | 27.71% |
| MSFT251219C00530000 | 2024-07-24 11:31AM EDT | 2025-12-19 | 25.35 | 22.90 | 24.50 | 0.00 | - | 1 | 780 | 28.46% |
| MSFT260618C00530000 | 2024-07-24 2:11PM EDT | 2026-06-18 | 36.35 | 32.00 | 35.60 | 0.00 | - | 10 | 31 | 29.62% |
| MSFT261218C00530000 | 2024-07-23 2:12PM EDT | 2026-12-18 | 54.25 | 43.85 | 45.80 | 0.00 | - | 2 | 501 | 30.38% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00530000 | 2024-05-06 2:50PM EDT | 2024-08-16 | 117.61 | 104.70 | 108.50 | 0.00 | - | 50 | 0 | 60.03% |
| MSFT240823P00530000 | 2024-07-25 3:38PM EDT | 2024-08-23 | 109.48 | 103.40 | 106.65 | 0.00 | - | 2 | 0 | 52.31% |
| MSFT240920P00530000 | 2024-07-26 11:18AM EDT | 2024-09-20 | 106.29 | 103.40 | 106.65 | -3.21 | -2.93% | 1 | 1 | 37.00% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 2024-12-20 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 122.47% |
| MSFT250117P00530000 | 2024-06-10 3:02PM EDT | 2025-01-17 | 102.46 | 66.60 | 68.10 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 2025-03-21 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 45.18% |
| MSFT250620P00530000 | 2024-05-17 12:19PM EDT | 2025-06-20 | 110.39 | 87.40 | 90.60 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919P00530000 | 2024-05-14 2:13PM EDT | 2025-09-19 | 116.21 | 89.90 | 93.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219P00530000 | 2024-07-05 11:49AM EDT | 2025-12-19 | 78.00 | 106.85 | 109.70 | 0.00 | - | 14 | 18 | 15.65% |
| MSFT261218P00530000 | 2024-07-05 2:54PM EDT | 2026-12-18 | 87.30 | 113.05 | 116.30 | 0.00 | - | 2 | 2 | 15.83% |
© 2024 Yahoo. Tutti i diritti riservati.