Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
437,10-6,42 (-1,45%)
In data: 01:29PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 novembre 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
231.59-26.76-10.36%154210.000.070.00-45172
-----220.000.100.00-450
194.100.00--10230.000.130.00-834
211.050.00-1595240.000.150.00-755
199.300.00-46250.000.190.00-675
209.300.00-15260.000.250.00-847
174.470.00-112270.000.350.00-2076
172.150.00-328280.000.420.00-3102
159.000.00-228290.000.610.00-10622
141.72-3.66-2.52%248300.000.790.00-6285
142.400.00-132305.000.660.00-8188
143.600.00-1039310.000.980.00-3275
133.30-4.85-3.51%141315.001.25+0.15+13.64%50266
128.430.00-177320.000.970.00-1324
128.600.00-1751325.001.140.00-1384
120.950.00-166330.001.70+0.20+13.33%3964
107.35-6.00-5.29%142335.002.00+0.38+23.46%5519
103.65-18.28-14.99%2082340.002.15+0.35+19.44%21342
117.560.00-166345.001.690.00-13461
94.85-7.65-7.46%14815350.002.69+0.39+16.96%40702
90.65-3.78-4.00%11151355.002.94+0.69+30.67%1653
86.29-6.96-7.46%11175360.003.70+0.65+21.31%26334
81.85-6.85-7.72%6160365.004.00+1.42+55.04%3833
77.10-6.95-8.27%14190370.004.50+0.85+23.29%4549
76.900.00-8174375.003.730.00-1589
68.55-3.85-5.32%4332380.005.74+0.94+19.58%31,564
64.28-4.79-6.93%5100385.007.05+1.04+17.30%22881
63.35-0.70-1.09%1120390.007.87+1.67+26.94%7807
55.35-4.65-7.75%5167395.008.39+0.63+8.12%15660
52.47-6.23-10.61%2235400.009.64+1.59+19.75%7491,061
49.30-2.95-5.65%1295405.0010.84+0.93+9.38%21,919
49.150.00-3439410.0012.91+2.76+27.19%102,081
41.89-3.16-7.01%2249415.0014.40+2.12+17.26%94550
38.70-5.50-12.44%6642420.0015.40+1.65+12.00%501,105
35.00-4.30-10.94%20735425.0017.91+3.13+21.18%181,019
32.45-4.30-11.70%21,032430.0019.30+1.57+8.86%1021,019
29.65-4.45-13.05%16316435.0022.30+3.92+21.33%21466
27.10-4.00-12.86%175729440.0023.71+3.29+16.11%26567
24.59-3.41-12.18%49626445.0026.20+2.25+9.39%18673
22.25-3.75-14.42%1351,022450.0028.96+2.12+7.90%104434
20.00-3.99-16.63%34662455.0027.850.00-1303
17.95-3.37-15.81%31927460.0032.650.00-6443
15.95-1.85-10.39%351,682465.0035.170.00-1287
14.27-3.15-18.08%25829470.0039.44+2.45+6.62%181
12.85-2.62-16.94%241,018475.0037.560.00-385
11.40-2.25-16.48%361,134480.0036.700.00-20136
11.22-1.38-10.95%17239485.0044.250.00-29
9.10-1.70-15.74%55884490.0061.570.00-33
7.90-1.70-17.71%61,354495.0057.400.00-1313
7.05-1.53-17.83%182,581500.0059.500.00-154
5.60-1.15-17.04%4220,733510.00-----
5.00-0.20-3.85%3349515.00-----
4.30-0.95-18.10%101,545520.0062.870.00-131
3.65-1.03-22.01%334525.00-----
3.850.00-9685530.00-----
3.650.00-285535.00-----
2.54-0.46-15.33%4654540.0078.730.00--0
3.100.00-13545.00-----
2.230.00-5431550.00-----
1.71-0.28-14.07%421555.00-----
1.810.00-3163560.00109.440.00--0
2.170.00-11565.00-----
1.900.00-1197570.00-----
0.85-0.23-21.30%141144580.00-----
1.350.00-10531585.00-----
0.970.00-119590.00-----
0.64-0.12-15.79%327595.00-----
0.58-0.07-10.77%10113600.00181.350.00-10
0.710.00-10610.00-----
0.540.00-228615.00-----
0.390.00-2782620.00-----
0.33-0.17-34.00%16630.00-----
0.23-0.04-14.81%5230640.00-----
0.15-0.17-53.12%516660.00-----
0.160.00--3670.00-----
0.190.00--1695.00-----
0.110.00---700.00-----