Italia markets closed
Dow Jones
40.979,97 +118,26 (+0,29%) Nasdaq
17.548,86 +153,33 (+0,88%) Nikkei 225
36.833,27 +1.213,50 (+3,41%) EUR/USD
1,1062 +0,0045 (+0,41%) Bitcoin EUR
52.602,85 +628,03 (+1,21%) XRP EUR
0,51 +0,02 (+4,43%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:57PM EDT. Mercato aperto.
Opzioni d'acquisto
17 gennaio 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 292.73 | 0.00 | - | 1 | 44 | 110.00 | 0.02 | 0.00 | - | 28 | 14,000 |
| 322.00 | 0.00 | - | 1 | 55 | 115.00 | 0.03 | 0.00 | - | 500 | 9,372 |
| 276.00 | 0.00 | - | 1 | 261 | 120.00 | 0.01 | 0.00 | - | 1 | 1,828 |
| 269.48 | 0.00 | - | 1 | 44 | 125.00 | 0.03 | 0.00 | - | 10 | 1,867 |
| 264.65 | 0.00 | - | 3 | 375 | 130.00 | 0.04 | 0.00 | - | 25 | 2,390 |
| 234.35 | 0.00 | - | 1 | 5 | 135.00 | 0.04 | 0.00 | - | 2 | 603 |
| 282.83 | 0.00 | - | 1 | 71 | 140.00 | 0.04 | 0.00 | - | 20 | 1,654 |
| 284.10 | 0.00 | - | 4 | 173 | 145.00 | 0.06 | 0.00 | - | 10 | 619 |
| 261.30 | 0.00 | - | 2 | 1,600 | 150.00 | 0.05 | 0.00 | - | 15 | 4,025 |
| 176.17 | 0.00 | - | 1 | 191 | 155.00 | 0.03 | 0.00 | - | 12 | 4,165 |
| 293.00 | 0.00 | - | 1 | 185 | 160.00 | 0.06 | 0.00 | - | 10 | 10,105 |
| 236.50 | 0.00 | - | 1 | 505 | 165.00 | 0.07 | 0.00 | - | 2 | 1,652 |
| 299.37 | 0.00 | - | 1 | 1,356 | 170.00 | 0.09 | 0.00 | - | 30 | 1,652 |
| 249.12 | 0.00 | - | 5 | 1,028 | 175.00 | 0.12 | 0.00 | - | 1 | 1,694 |
| 241.67 | 0.00 | - | 1 | 0 | 180.00 | 0.09 | 0.00 | - | 20 | 2,565 |
| 275.50 | 0.00 | - | 2 | 396 | 185.00 | 0.17 | 0.00 | - | 3 | 685 |
| 239.32 | 0.00 | - | 2 | 537 | 190.00 | 0.10 | 0.00 | - | 1 | 5,228 |
| 222.02 | 0.00 | - | 1 | 839 | 195.00 | 0.20 | 0.00 | - | 4 | 2,174 |
| 220.00 | 0.00 | - | 25 | 633 | 200.00 | 0.18 | 0.00 | - | 16 | 7,050 |
| 240.50 | 0.00 | - | 32 | 176 | 205.00 | 0.15 | 0.00 | - | 1 | 938 |
| 208.75 | 0.00 | - | 1 | 700 | 210.00 | 0.22 | 0.00 | - | 10 | 3,543 |
| 210.00 | 0.00 | - | 1 | 501 | 215.00 | 0.03 | 0.00 | - | 5 | 2,724 |
| 198.27 | 0.00 | - | 1 | 620 | 220.00 | 0.24 | 0.00 | - | 10 | 3,011 |
| 187.20 | 0.00 | - | 1 | 431 | 225.00 | 0.30 | 0.00 | - | 15 | 1,823 |
| 197.50 | +14.47 | +7.91% | 3 | 657 | 230.00 | 0.40 | 0.00 | - | 4 | 2,167 |
| 214.17 | 0.00 | - | 2 | 277 | 235.00 | 0.34 | 0.00 | - | 1 | 5,278 |
| 189.00 | 0.00 | - | 2 | 636 | 240.00 | 0.39 | 0.00 | - | 10 | 7,003 |
| 176.05 | 0.00 | - | 6 | 453 | 245.00 | 0.50 | 0.00 | - | 2 | 4,827 |
| 169.06 | 0.00 | - | 1 | 1,978 | 250.00 | 0.43 | 0.00 | - | 2 | 6,295 |
| 164.50 | 0.00 | - | 30 | 550 | 255.00 | 0.62 | 0.00 | - | 1 | 1,318 |
| 148.68 | 0.00 | - | 19 | 1,961 | 260.00 | 0.58 | 0.00 | - | 17 | 3,230 |
| 149.67 | 0.00 | - | 2 | 2,443 | 265.00 | 0.65 | 0.00 | - | 32 | 4,108 |
| 137.00 | 0.00 | - | 8 | 1,563 | 270.00 | 0.78 | 0.00 | - | 1 | 2,201 |
| 135.00 | 0.00 | - | 1 | 1,396 | 275.00 | 0.97 | 0.00 | - | 2 | 3,032 |
| 143.18 | 0.00 | - | 1 | 1,007 | 280.00 | 0.79 | 0.00 | - | 1 | 4,496 |
| 133.40 | 0.00 | - | 2 | 448 | 285.00 | 1.46 | 0.00 | - | 3 | 802 |
| 128.60 | 0.00 | - | 5 | 1,632 | 290.00 | 0.95 | 0.00 | - | 2 | 3,702 |
| 133.13 | 0.00 | - | 1 | 567 | 295.00 | 1.27 | 0.00 | - | 1 | 1,816 |
| 132.58 | +12.49 | +10.40% | 1 | 1,531 | 300.00 | 1.19 | -0.05 | -4.03% | 7 | 5,695 |
| 120.87 | 0.00 | - | 1 | 988 | 305.00 | 1.78 | 0.00 | - | 2 | 3,068 |
| 120.50 | +11.20 | +10.25% | 4 | 1,318 | 310.00 | 1.56 | 0.00 | - | 30 | 2,973 |
| 104.75 | 0.00 | - | 21 | 1,640 | 315.00 | 2.25 | 0.00 | - | 9 | 2,642 |
| 99.81 | 0.00 | - | 1 | 1,881 | 320.00 | 1.87 | -0.08 | -4.10% | 5 | 4,644 |
| 106.10 | +7.25 | +7.33% | 7 | 1,024 | 325.00 | 2.18 | 0.00 | - | 14 | 3,304 |
| 99.10 | -0.03 | -0.03% | 16 | 1,887 | 330.00 | 2.10 | -0.39 | -15.66% | 4 | 4,310 |
| 94.55 | -0.45 | -0.47% | 18 | 977 | 335.00 | 2.35 | -0.38 | -13.92% | 56 | 2,468 |
| 89.70 | -0.55 | -0.61% | 32 | 1,833 | 340.00 | 2.81 | -0.09 | -3.10% | 11 | 6,145 |
| 86.55 | +8.49 | +10.88% | 53 | 1,388 | 345.00 | 3.00 | -0.36 | -10.71% | 10 | 3,229 |
| 86.05 | +2.55 | +3.05% | 8 | 6,213 | 350.00 | 3.40 | -0.40 | -10.53% | 81 | 7,899 |
| 78.95 | +0.35 | +0.45% | 2 | 678 | 355.00 | 3.82 | -0.73 | -16.04% | 2 | 1,923 |
| 74.30 | +2.01 | +2.78% | 6 | 2,507 | 360.00 | 4.85 | -0.01 | -0.21% | 20 | 2,869 |
| 67.80 | 0.00 | - | 154 | 937 | 365.00 | 5.12 | -0.68 | -11.72% | 49 | 1,981 |
| 64.30 | +0.45 | +0.70% | 21 | 1,480 | 370.00 | 5.61 | -0.56 | -9.08% | 23 | 3,281 |
| 62.00 | +1.60 | +2.65% | 2 | 2,143 | 375.00 | 6.35 | -0.73 | -10.31% | 64 | 4,535 |
| 58.90 | +2.60 | +4.62% | 6 | 1,605 | 380.00 | 8.40 | +0.05 | +0.60% | 1 | 3,904 |
| 56.00 | +6.77 | +13.75% | 21 | 1,554 | 385.00 | 8.13 | -1.27 | -13.51% | 60 | 2,638 |
| 51.10 | +3.43 | +7.20% | 2 | 2,127 | 390.00 | 9.18 | -0.82 | -8.20% | 212 | 7,995 |
| 45.44 | +0.44 | +0.98% | 2 | 1,820 | 395.00 | 10.25 | -1.65 | -13.87% | 49 | 2,870 |
| 45.30 | +1.90 | +4.41% | 212 | 6,407 | 400.00 | 11.70 | -1.00 | -7.87% | 85 | 6,638 |
| 40.20 | +7.45 | +22.75% | 21 | 1,651 | 405.00 | 13.10 | -1.75 | -11.78% | 18 | 2,808 |
| 38.00 | +3.00 | +8.57% | 41 | 5,779 | 410.00 | 14.65 | -1.35 | -8.44% | 2 | 3,131 |
| 34.98 | +1.98 | +6.06% | 44 | 3,285 | 415.00 | 16.15 | -2.45 | -13.17% | 570 | 2,741 |
| 32.00 | +2.00 | +6.67% | 114 | 7,638 | 420.00 | 18.05 | -1.95 | -9.75% | 48 | 5,327 |
| 29.00 | +1.92 | +7.09% | 790 | 2,344 | 425.00 | 20.40 | -2.55 | -11.11% | 32 | 2,038 |
| 26.10 | +3.07 | +13.33% | 82 | 4,730 | 430.00 | 22.35 | -1.85 | -7.64% | 55 | 5,312 |
| 23.55 | +1.85 | +8.53% | 95 | 5,576 | 435.00 | 24.80 | -3.35 | -11.90% | 40 | 1,627 |
| 21.10 | +2.65 | +14.36% | 108 | 3,807 | 440.00 | 31.78 | 0.00 | - | 5 | 3,050 |
| 18.80 | +1.75 | +10.26% | 96 | 2,029 | 445.00 | 46.89 | 0.00 | - | 1 | 1,033 |
| 16.75 | +1.50 | +9.84% | 222 | 9,560 | 450.00 | 45.45 | 0.00 | - | 4 | 2,946 |
| 14.65 | +0.98 | +7.17% | 42 | 2,516 | 455.00 | 38.45 | -3.90 | -9.21% | 21 | 709 |
| 13.10 | +1.60 | +13.91% | 72 | 5,255 | 460.00 | 44.30 | 0.00 | - | 128 | 1,347 |
| 11.25 | +0.65 | +6.13% | 9 | 1,216 | 465.00 | 48.00 | 0.00 | - | 70 | 198 |
| 10.00 | +0.70 | +7.53% | 65 | 6,496 | 470.00 | 52.37 | -15.83 | -23.21% | 40 | 270 |
| 8.45 | +0.45 | +5.62% | 17 | 2,390 | 475.00 | 71.17 | 0.00 | - | 2 | 76 |
| 7.50 | +0.95 | +14.50% | 67 | 6,227 | 480.00 | 62.25 | 0.00 | - | 14 | 938 |
| 5.33 | -0.47 | -8.10% | 26 | 1,214 | 485.00 | 72.85 | 0.00 | - | 29 | 28 |
| 5.55 | +0.25 | +4.72% | 12 | 2,286 | 490.00 | 85.80 | 0.00 | - | 2 | 1 |
| 4.51 | +0.21 | +4.88% | 146 | 1,942 | 495.00 | 81.25 | 0.00 | - | 1 | 0 |
| 4.25 | +0.35 | +8.97% | 99 | 9,640 | 500.00 | 80.58 | 0.00 | - | 105 | 0 |
| 3.65 | +0.45 | +14.06% | 7 | 2,324 | 505.00 | 91.70 | 0.00 | - | 2 | 0 |
| 2.98 | +0.28 | +10.37% | 7 | 1,114 | 510.00 | 94.85 | 0.00 | - | 4 | 0 |
| 2.44 | +0.14 | +6.09% | 16 | 1,473 | 515.00 | 103.60 | 0.00 | - | 1 | 0 |
| 2.16 | +0.16 | +8.00% | 14 | 1,749 | 520.00 | 68.45 | 0.00 | - | 2 | 1 |
| 2.06 | +0.31 | +17.71% | 55 | 2,752 | 525.00 | 106.59 | 0.00 | - | 3 | 0 |
| 1.36 | 0.00 | - | 2 | 964 | 530.00 | 126.07 | 0.00 | - | 1 | 1 |
| 1.48 | +0.16 | +12.12% | 1 | 1,322 | 535.00 | 131.09 | 0.00 | - | 1 | 0 |
| 1.15 | +0.11 | +10.58% | 4 | 3,826 | 540.00 | 136.95 | 0.00 | - | 1 | 1 |
| 1.12 | +0.11 | +10.89% | 8 | 260 | 545.00 | 143.48 | 0.00 | - | 1 | 0 |
| 0.88 | +0.10 | +12.82% | 20 | 4,518 | 550.00 | 135.30 | 0.00 | - | 1 | 0 |
| 0.74 | +0.23 | +45.10% | 5 | 90 | 555.00 | - | - | - | - | - |
| 0.70 | +0.05 | +7.69% | 1 | 1,374 | 560.00 | 105.55 | 0.00 | - | 395 | 0 |
| 0.50 | 0.00 | - | 1 | 102 | 565.00 | - | - | - | - | - |
| 0.57 | +0.12 | +26.67% | 12 | 587 | 570.00 | 142.30 | 0.00 | - | 10 | 0 |
| 0.29 | 0.00 | - | 3 | 39 | 575.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 4 | 526 | 580.00 | 162.65 | 0.00 | - | - | 0 |
| 0.27 | 0.00 | - | 1 | 3,082 | 585.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 10 | 46 | 590.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 51 | 595.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 12 | 1,702 | 600.00 | 170.10 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 40 | 130 | 605.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 199 | 610.00 | 202.66 | 0.00 | - | 12 | 0 |
| 0.19 | 0.00 | - | 1 | 19 | 615.00 | - | - | - | - | - |
| 0.15 | +0.03 | +25.00% | 3 | 2,372 | 620.00 | 194.25 | 0.00 | - | 12 | 0 |
| 0.30 | 0.00 | - | 1 | 9 | 625.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 23 | 630.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 23 | 635.00 | 220.40 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 778 | 640.00 | 194.03 | 0.00 | - | 1 | 0 |
| 0.52 | 0.00 | - | 2 | 10 | 645.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 12 | 47 | 650.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 7 | 655.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 4 | 1,657 | 660.00 | 204.52 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 1 | 535 | 665.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 4 | 670.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 35 | 675.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 1 | 153 | 680.00 | 214.05 | 0.00 | - | 11 | 0 |
| 0.09 | 0.00 | - | 1 | 18 | 685.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 2 | 695.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 967 | 700.00 | 274.78 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.