Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
442,57+0,99 (+0,22%)
Alla chiusura: 04:00PM EDT
442,45 -0,12 (-0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 agosto 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
217.990.00-21185.000.020.00-40181
-----190.000.020.00-4038
-----195.000.010.00-137
216.730.00-12200.000.020.00-541
181.250.00--30210.000.010.00-127
206.490.00-15220.000.040.00-1040
-----230.000.040.00-2571
199.480.00-18240.000.040.00-1193
192.150.00-11,548250.000.030.00-31,130
172.190.00-1045260.000.030.00-5230
163.230.00-55265.00-----
170.930.00-121270.000.060.00-2629
155.350.00-14275.000.080.00-123895
148.530.00-522280.000.08-0.02-20.00%1259
133.310.00-11285.000.200.00-11
140.020.00-413290.000.110.00-220505
132.880.00--1295.000.210.00-22
145.00+14.14+10.81%572300.000.180.00-12699
125.060.00-127305.000.170.00-6263
120.830.00-137310.000.17-0.02-10.53%18210
120.600.00-387315.000.220.00-20347
96.700.00-298320.000.250.00-5749
102.030.00-539325.000.290.00-12,240
100.930.00-1122330.000.330.00-1647
111.000.00-2145335.000.37+0.01+2.78%23772
106.50+2.21+2.12%3104340.000.42-0.02-4.55%224,807
82.750.00-746345.000.510.00-413,262
95.90+15.90+19.88%4766350.000.56-0.02-3.45%127,090
90.20+0.06+0.07%2262355.000.64-0.05-7.25%28,816
86.27+1.37+1.61%1326360.000.76-0.04-5.00%222,165
80.640.00-3483365.000.95+0.01+1.06%104,260
76.60+0.35+0.46%24576370.001.03-0.09-8.04%348,870
71.55+0.15+0.21%2642,313375.001.23-0.05-3.91%1782,827
67.40+1.34+2.03%10927380.001.44-0.06-4.00%1362,957
62.15-0.85-1.35%106551385.001.74-0.07-3.87%81,768
58.39-0.06-0.10%9700390.002.10-0.05-2.33%1243,993
53.50+1.32+2.53%9921395.002.50-0.07-2.72%332,151
49.05+0.96+2.00%501,757400.003.03-0.07-2.26%2062,876
44.55-0.20-0.45%18761405.003.73-0.05-1.32%482,071
40.65+1.61+4.12%252,409410.004.48-0.11-2.40%1473,524
36.47+0.44+1.22%521,898415.005.40-0.31-5.43%841,637
32.80+0.93+2.92%1082,522420.006.60-0.25-3.65%1721,293
29.00+0.36+1.26%792,841425.008.00-0.18-2.20%933,884
25.80+0.46+1.82%2062,657430.009.71+0.01+0.10%1581,474
22.52+0.37+1.67%292,990435.0011.46+0.05+0.44%87758
19.37-0.07-0.36%4834,671440.0013.20-0.30-2.22%107542
16.44-0.30-1.79%1,8882,738445.0015.75-0.25-1.56%66424
14.08-0.07-0.49%4285,873450.0018.52-0.38-2.01%167655
12.05-0.10-0.82%931,386455.0021.20-1.95-8.42%5329
10.19+0.08+0.79%5754,062460.0023.890.00-57224
8.24-0.16-1.90%87804465.0029.170.00-638
6.80-0.12-1.73%2545,542470.0031.100.00-625
5.600.00-87883475.0034.100.00-55
4.50-0.17-3.64%1729,750480.0043.030.00-22
3.72-0.03-0.80%46275485.0045.010.00-11
2.93-0.12-3.93%1201,479490.0047.65-1.96-3.95%32
2.40-0.16-6.25%52264495.00-----
1.94+0.15+8.38%1342,004500.0068.260.00-80
1.54+0.06+4.05%1220505.00-----
1.23+0.12+10.81%8638510.0086.850.00-5100
0.96+0.08+9.09%454515.00-----
0.76+0.08+11.76%40696520.0094.000.00-50
0.600.00-1150525.00-----
0.42-0.14-25.00%6451530.00117.610.00-500
0.36-0.08-18.18%1133535.00-----
0.32-0.03-8.57%13994540.00122.800.00--0
0.20+0.04+25.00%2529550.00120.460.00--0
0.12-0.02-14.29%2478560.00130.010.00-260
0.06+0.05+500.00%43784580.00149.570.00-1460
0.03+0.01+50.00%951,653600.00157.34-20.53-11.54%20
0.050.00-21,799620.00197.760.00-20