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
62.395,05 +759,52 (+1,23%)
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:580.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00580000 | 2024-07-26 10:32AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 72 | 1,409 | 44.73% |
| MSFT240920C00580000 | 2024-07-24 1:32PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 264 | 30.96% |
| MSFT241018C00580000 | 2024-07-25 3:34PM EDT | 2024-10-18 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 471 | 29.49% |
| MSFT241115C00580000 | 2024-07-25 9:49AM EDT | 2024-11-15 | 0.50 | 0.44 | 0.51 | 0.00 | - | 10 | 214 | 26.97% |
| MSFT241220C00580000 | 2024-07-25 3:52PM EDT | 2024-12-20 | 0.79 | 0.82 | 0.92 | 0.00 | - | 5 | 325 | 25.86% |
| MSFT250117C00580000 | 2024-07-26 2:29PM EDT | 2025-01-17 | 1.34 | 1.22 | 1.36 | +0.17 | +14.53% | 1 | 439 | 25.40% |
| MSFT250321C00580000 | 2024-07-26 1:33PM EDT | 2025-03-21 | 3.04 | 2.54 | 3.05 | -0.13 | -4.10% | 1 | 57 | 25.71% |
| MSFT250620C00580000 | 2024-07-26 1:43PM EDT | 2025-06-20 | 5.90 | 5.15 | 6.55 | +0.50 | +9.26% | 6 | 811 | 26.54% |
| MSFT250919C00580000 | 2024-07-15 2:03PM EDT | 2025-09-19 | 8.80 | 8.85 | 10.20 | -5.93 | -40.26% | 2 | 90 | 26.85% |
| MSFT251219C00580000 | 2024-07-23 11:19AM EDT | 2025-12-19 | 18.60 | 13.05 | 14.75 | 0.00 | - | 9 | 354 | 27.61% |
| MSFT260116C00580000 | 2024-07-26 9:37AM EDT | 2026-01-16 | 13.95 | 14.70 | 15.70 | -0.30 | -2.11% | 1 | 1,265 | 27.51% |
| MSFT260618C00580000 | 2024-07-25 2:51PM EDT | 2026-06-18 | 21.91 | 21.30 | 25.00 | +0.56 | +2.62% | 2 | 348 | 29.23% |
| MSFT261218C00580000 | 2024-07-26 10:57AM EDT | 2026-12-18 | 30.40 | 30.55 | 32.75 | -0.46 | -1.49% | 2 | 607 | 29.35% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00580000 | 2024-07-22 12:56PM EDT | 2024-08-16 | 137.30 | 153.60 | 156.65 | 0.00 | - | 146 | 0 | 60.06% |
| MSFT240920P00580000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 156.56 | 136.00 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 2024-12-20 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 2025-01-17 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00580000 | 2024-07-08 9:52AM EDT | 2025-06-20 | 112.96 | 152.50 | 157.00 | 0.00 | - | 2 | 0 | 20.60% |
| MSFT250919P00580000 | 2024-07-16 3:50PM EDT | 2025-09-19 | 130.82 | 152.50 | 157.00 | 0.00 | - | 2 | 0 | 18.25% |
| MSFT251219P00580000 | 2024-07-18 12:49PM EDT | 2025-12-19 | 144.00 | 152.50 | 157.00 | 0.00 | - | 3 | 0 | 16.57% |
| MSFT260116P00580000 | 2024-06-27 3:37PM EDT | 2026-01-16 | 128.17 | 152.50 | 157.00 | 0.00 | - | 104 | 0 | 16.14% |
| MSFT260618P00580000 | 2024-07-26 3:21PM EDT | 2026-06-18 | 155.75 | 153.00 | 157.50 | +28.75 | +22.64% | 2 | 1 | 14.88% |
| MSFT261218P00580000 | 2024-02-15 10:44AM EDT | 2026-12-18 | 173.75 | 161.50 | 166.00 | 0.00 | - | 5 | 0 | 19.29% |
© 2024 Yahoo. Tutti i diritti riservati.