Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
440,37-3,15 (-0,71%)
Alla chiusura: 04:00PM EDT
441,20 +0,83 (+0,19%)
Dopo ore: 05:08PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 luglio 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
263.430.00-119190.000.020.00-2107
-----195.000.010.00-1025
241.94-21.18-8.05%37200.000.010.00-192
219.020.00-11210.000.010.00-10850
215.77-18.92-8.06%17220.000.010.00-10152
219.100.00-23230.000.020.00-2294
204.100.00-22240.000.010.00-2183
188.30-11.05-5.54%230250.000.020.00-11,709
177.81-17.79-9.10%321260.000.070.00-11,037
166.91-5.01-2.91%1572270.000.010.00-2320
190.130.00-112275.000.010.00-1337
157.68-6.32-3.85%224280.000.020.00-10189
168.850.00-112285.000.010.00-3229
147.89-1.74-1.16%132290.000.030.00-2299
144.78-7.82-5.12%2078295.000.010.00-1662
138.44-10.79-7.23%16183300.000.010.00-44,104
144.000.00-1163305.000.010.00-1168
128.07-5.85-4.37%2330310.000.020.00-2463
122.60-3.23-2.57%444315.000.010.00-1183
117.80-3.51-2.89%261320.000.010.00-12504
117.510.00-360325.000.010.00-3701
107.21-10.79-9.14%1775330.000.010.00-31,601
102.85-3.05-2.88%30114335.000.020.00-1678
98.80-6.29-5.99%37567340.000.010.00-12,281
95.750.00-13170345.000.050.00-343,284
88.40-6.35-6.70%7134350.000.010.00-1303,835
85.00-0.41-0.48%9149355.000.010.00-2886
77.00-7.90-9.31%6150360.000.010.00-752,825
75.71-0.12-0.16%1127365.000.01-0.01-50.00%283,389
68.30-5.85-7.89%26390370.000.01-0.01-50.00%642,803
61.50-5.17-7.75%27321375.000.010.00-5877,203
55.81-6.09-9.84%13,353380.000.01-0.01-50.00%559,945
55.40-3.14-5.36%5538385.000.020.00-3643,415
48.50-6.15-11.25%11906390.000.030.00-3204,609
44.50-1.81-3.91%331,093395.000.040.00-554,624
40.30-1.20-2.89%1085,385400.000.04-0.01-20.00%5276,662
36.00-0.39-1.07%422,695405.000.05-0.02-28.57%1,5216,620
30.61-4.17-11.99%1378,184410.000.06-0.02-25.00%5874,248
25.00-4.00-13.79%901,963415.000.07-0.02-22.22%4606,531
21.05-2.97-12.36%3476,460420.000.10-0.03-23.08%1,13510,644
15.50-6.15-28.41%1650422.500.10-0.06-37.50%492584
14.70-3.80-20.54%1,0394,980425.000.15-0.04-21.05%2,60110,208
11.71-4.92-29.59%12759427.500.20-0.08-28.57%1,0541,079
11.20-3.30-22.76%1,5267,309430.000.31-0.08-20.51%9,45512,141
8.90-3.23-26.63%43376432.500.46-0.03-6.12%5,7141,707
5.90-3.60-37.89%5,3053,613435.000.75-0.10-11.76%11,8905,107
4.25-2.90-40.56%8,708126437.501.28-0.05-3.76%8,4432,091
2.74-3.01-52.35%22,0896,812440.002.16+0.22+11.34%11,9255,931
1.84-2.36-56.19%9,6071,408442.503.75+0.95+33.93%2,3033,024
0.87-1.96-69.26%19,3826,587445.005.50+1.50+37.50%1,3843,548
0.47-1.48-75.90%7,0811,837447.507.40+1.95+35.78%5982,222
0.24-0.95-79.83%12,4699,871450.009.94+2.66+36.54%1,0165,423
0.13-0.66-83.54%2,6572,775452.5013.03+3.75+40.41%6832,802
0.07-0.38-84.44%4,26940,268455.0014.45+2.87+24.78%7194,055
0.04-0.28-87.50%1,5534,474457.5017.20+2.70+18.62%4932,537
0.02-0.18-90.00%4,37220,471460.0019.84+3.31+20.02%3,7143,752
0.01-0.11-91.67%3,13012,926462.5026.20+6.39+32.26%3,9101,053
0.01-0.09-90.00%1,67318,945465.0024.55+3.05+14.19%2,774381
0.01-0.06-85.71%60816,930467.5031.05+7.83+33.72%2,237343
0.01-0.04-80.00%1,09727,439470.0031.60+4.66+17.30%17925
0.01-0.04-80.00%6412,432472.5033.40+3.43+11.44%245
0.01-0.03-75.00%5187,744475.0036.25+5.70+18.66%18527
0.01-0.02-66.67%1,5591,499477.5041.15+7.65+22.84%41359
0.01-0.02-66.67%4745,848480.0043.30+6.10+16.40%1,020140
0.01-0.01-50.00%2111,259482.5045.15+17.27+61.94%31
0.01-0.01-50.00%3816,776485.0040.770.00-60
0.01-0.01-50.00%13,205487.5033.000.00-50
0.010.00-423,916490.0053.25+7.54+16.50%83
0.010.00-21,247492.50-----
0.010.00-472,344495.0050.760.00-90
0.01-0.02-66.67%44,096500.0063.64+6.44+11.26%31
0.010.00-10854505.0051.760.00-60
0.010.00-41151510.0059.500.00-30
0.010.00-124234515.00-----
0.01-0.01-50.00%12,323520.0067.470.00-1000
0.040.00-27525.00-----
0.010.00-717530.00-----
0.030.00-11535.00-----
0.030.00-1744540.0081.150.00-10
0.020.00-9825550.00127.900.00-10
0.010.00-1217560.00127.750.00--0
0.020.00-1131,067570.00167.000.00--0
0.030.00-12,239580.00127.450.00-10
0.010.00-21,158600.00150.050.00-10