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
62.371,68 +706,62 (+1,15%)
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:570.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00570000 | 2024-07-25 3:54PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 576 | 29.10% |
| MSFT241018C00570000 | 2024-07-26 1:28PM EDT | 2024-10-18 | 0.17 | 0.03 | 0.20 | +0.02 | +13.33% | 55 | 532 | 26.07% |
| MSFT241115C00570000 | 2024-07-25 3:44PM EDT | 2024-11-15 | 0.55 | 0.59 | 0.67 | 0.00 | - | 7 | 198 | 26.83% |
| MSFT241220C00570000 | 2024-07-25 3:52PM EDT | 2024-12-20 | 1.01 | 1.05 | 1.16 | 0.00 | - | 8 | 1,166 | 25.71% |
| MSFT250117C00570000 | 2024-07-26 2:31PM EDT | 2025-01-17 | 1.63 | 1.58 | 1.69 | +0.15 | +10.14% | 8 | 633 | 25.32% |
| MSFT250321C00570000 | 2024-07-26 3:52PM EDT | 2025-03-21 | 3.45 | 3.30 | 3.55 | +0.30 | +9.52% | 17 | 856 | 25.54% |
| MSFT250620C00570000 | 2024-07-26 2:11PM EDT | 2025-06-20 | 7.20 | 5.60 | 7.50 | +0.65 | +9.92% | 55 | 2,077 | 26.56% |
| MSFT250919C00570000 | 2024-07-26 1:29PM EDT | 2025-09-19 | 11.60 | 10.80 | 11.55 | +1.14 | +10.90% | 1 | 196 | 27.00% |
| MSFT251219C00570000 | 2024-07-19 11:18AM EDT | 2025-12-19 | 18.70 | 14.65 | 16.35 | 0.00 | - | 2 | 867 | 27.75% |
| MSFT260116C00570000 | 2024-07-26 9:36AM EDT | 2026-01-16 | 15.50 | 15.20 | 17.30 | -0.90 | -5.49% | 1 | 1,292 | 27.62% |
| MSFT260618C00570000 | 2024-07-24 10:50AM EDT | 2026-06-18 | 27.48 | 22.55 | 25.60 | 0.00 | - | 3 | 6 | 28.68% |
| MSFT261218C00570000 | 2024-07-25 3:00PM EDT | 2026-12-18 | 32.59 | 32.90 | 35.05 | 0.00 | - | 5 | 43 | 29.53% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00570000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 146.54 | 126.00 | 128.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 2024-12-20 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 57.68% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 2025-01-17 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 57.51% |
| MSFT250321P00570000 | 2024-07-08 10:44AM EDT | 2025-03-21 | 105.42 | 142.50 | 147.00 | 0.00 | - | 2 | 0 | 23.15% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 2025-06-20 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 28.70% |
| MSFT250919P00570000 | 2024-07-17 9:30AM EDT | 2025-09-19 | 128.10 | 142.50 | 147.50 | 0.00 | - | 1 | 0 | 18.24% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 2025-12-19 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 35.76% |
| MSFT260116P00570000 | 2024-07-24 3:05PM EDT | 2026-01-16 | 141.87 | 143.00 | 147.50 | 0.00 | - | 2 | 0 | 16.12% |
© 2024 Yahoo. Tutti i diritti riservati.