Italia markets open in 4 hours 12 minutes
Dow Jones
41.622,08 +228,30 (+0,55%) Nasdaq
17.592,13 -91,85 (-0,52%) Nikkei 225
35.860,89 -720,87 (-1,97%) EUR/USD
1,1131 -0,0004 (-0,03%) Bitcoin EUR
52.240,57 -250,85 (-0,48%) XRP EUR
0,52 +0,02 (+3,89%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquisto
20 giugno 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 306.49 | 0.00 | - | 2 | 50 | 115.00 | 0.14 | 0.00 | - | 20 | 2,398 |
| 291.70 | 0.00 | - | 16 | 194 | 120.00 | 0.11 | 0.00 | - | 30 | 1,058 |
| 331.75 | 0.00 | - | 3 | 61 | 125.00 | 0.08 | 0.00 | - | 25 | 599 |
| 298.05 | 0.00 | - | 90 | 377 | 130.00 | 0.11 | 0.00 | - | 20 | 46 |
| 304.00 | 0.00 | - | 1 | 142 | 135.00 | 0.08 | 0.00 | - | 20 | 90 |
| 203.25 | 0.00 | - | 1 | 3 | 140.00 | 0.21 | 0.00 | - | 2 | 462 |
| 274.59 | 0.00 | - | 1 | 136 | 145.00 | 0.22 | 0.00 | - | 3 | 258 |
| 280.00 | 0.00 | - | 1 | 764 | 150.00 | 0.23 | 0.00 | - | 1 | 2,232 |
| 271.09 | 0.00 | - | 1 | 131 | 155.00 | 0.17 | +0.02 | +13.33% | 5 | 567 |
| 258.46 | 0.00 | - | 2 | 17 | 160.00 | 0.27 | 0.00 | - | 2 | 250 |
| 259.03 | 0.00 | - | 1 | 0 | 165.00 | 0.33 | 0.00 | - | 2 | 198 |
| 241.75 | 0.00 | - | 3 | 261 | 170.00 | 0.24 | 0.00 | - | 10 | 329 |
| 260.98 | 0.00 | - | 1 | 29 | 175.00 | 0.60 | 0.00 | - | 1 | 237 |
| 252.00 | 0.00 | - | 1 | 1,091 | 180.00 | 0.33 | 0.00 | - | 8 | 218 |
| 231.58 | 0.00 | - | 1 | 51 | 185.00 | 0.36 | 0.00 | - | 6 | 103 |
| 235.15 | 0.00 | - | 2 | 141 | 190.00 | 0.40 | 0.00 | - | 5 | 66 |
| 223.00 | 0.00 | - | 3 | 348 | 195.00 | 0.43 | 0.00 | - | 4 | 185 |
| 216.40 | 0.00 | - | 2 | 342 | 200.00 | 0.56 | 0.00 | - | 1 | 940 |
| 207.25 | 0.00 | - | 1 | 48 | 205.00 | 0.58 | 0.00 | - | 1 | 148 |
| 202.65 | 0.00 | - | 1 | 73 | 210.00 | 0.65 | 0.00 | - | 1 | 1,627 |
| 214.50 | 0.00 | - | 1 | 15 | 215.00 | 0.64 | 0.00 | - | 20 | 238 |
| 212.40 | 0.00 | - | 1 | 167 | 220.00 | 0.71 | 0.00 | - | 3 | 863 |
| 203.65 | 0.00 | - | 6 | 104 | 225.00 | 0.82 | 0.00 | - | 1 | 435 |
| 203.80 | 0.00 | - | 1 | 596 | 230.00 | 0.85 | 0.00 | - | 4 | 413 |
| 194.50 | 0.00 | - | 8 | 170 | 235.00 | 0.89 | 0.00 | - | 1 | 229 |
| 163.50 | 0.00 | - | 1 | 339 | 240.00 | 1.15 | 0.00 | - | 17 | 837 |
| 184.20 | 0.00 | - | 4 | 461 | 245.00 | 1.15 | 0.00 | - | 4 | 499 |
| 189.36 | 0.00 | - | 2 | 456 | 250.00 | 1.18 | -0.08 | -6.35% | 20 | 1,236 |
| 183.92 | +25.63 | +16.19% | 5 | 122 | 255.00 | 1.51 | 0.00 | - | 5 | 614 |
| 150.75 | 0.00 | - | 1 | 264 | 260.00 | 2.10 | 0.00 | - | 2 | 879 |
| 175.00 | 0.00 | - | 1 | 143 | 265.00 | 1.94 | 0.00 | - | 10 | 944 |
| 154.00 | 0.00 | - | 2 | 592 | 270.00 | 1.70 | -0.10 | -5.56% | 1 | 301 |
| 146.89 | 0.00 | - | 4 | 151 | 275.00 | 2.13 | 0.00 | - | 16 | 300 |
| 159.21 | 0.00 | - | 5 | 239 | 280.00 | 2.35 | 0.00 | - | 13 | 874 |
| 138.90 | 0.00 | - | 4 | 130 | 285.00 | 3.05 | 0.00 | - | 17 | 566 |
| 134.25 | 0.00 | - | 4 | 389 | 290.00 | 2.60 | 0.00 | - | 56 | 298 |
| 129.90 | 0.00 | - | 2 | 76 | 295.00 | 2.80 | 0.00 | - | 2 | 477 |
| 141.80 | +0.87 | +0.62% | 4 | 988 | 300.00 | 2.99 | 0.00 | - | 31 | 1,801 |
| 120.95 | 0.00 | - | 2 | 467 | 305.00 | 3.92 | 0.00 | - | 750 | 956 |
| 131.93 | 0.00 | - | 1 | 803 | 310.00 | 3.62 | 0.00 | - | 58 | 1,430 |
| 112.45 | 0.00 | - | 28 | 623 | 315.00 | 4.02 | 0.00 | - | 20 | 509 |
| 116.83 | 0.00 | - | 1 | 1,118 | 320.00 | 4.40 | 0.00 | - | 4 | 3,324 |
| 99.75 | 0.00 | - | 1 | 535 | 325.00 | 4.85 | 0.00 | - | 5 | 1,140 |
| 107.30 | 0.00 | - | 2 | 454 | 330.00 | 5.34 | +0.02 | +0.38% | 1 | 2,583 |
| 95.70 | 0.00 | - | 4 | 341 | 335.00 | 5.81 | -2.94 | -33.60% | 1 | 790 |
| 84.81 | 0.00 | - | 8 | 722 | 340.00 | 6.65 | -0.15 | -2.21% | 4 | 3,150 |
| 101.98 | +11.93 | +13.25% | 1 | 362 | 345.00 | 7.45 | 0.00 | - | 2 | 1,846 |
| 96.67 | 0.00 | - | 1 | 1,577 | 350.00 | 7.90 | -0.04 | -0.50% | 2 | 3,400 |
| 94.00 | 0.00 | - | 1 | 381 | 355.00 | 8.45 | -0.05 | -0.59% | 300 | 1,394 |
| 88.93 | 0.00 | - | 3 | 960 | 360.00 | 9.65 | +0.15 | +1.58% | 10 | 1,310 |
| 80.86 | 0.00 | - | 1 | 566 | 365.00 | 10.25 | -0.22 | -2.10% | 10 | 2,324 |
| 82.95 | +1.70 | +2.09% | 3 | 719 | 370.00 | 11.51 | +0.14 | +1.23% | 5 | 1,899 |
| 60.71 | 0.00 | - | 4 | 1,813 | 375.00 | 16.00 | 0.00 | - | 3 | 2,037 |
| 72.85 | 0.00 | - | 1 | 2,244 | 380.00 | 13.55 | -0.08 | -0.59% | 11 | 5,182 |
| 73.20 | +4.09 | +5.92% | 1 | 374 | 385.00 | 14.83 | -0.73 | -4.69% | 3 | 600 |
| 69.00 | -0.03 | -0.04% | 1 | 1,194 | 390.00 | 15.84 | -2.36 | -12.97% | 1 | 1,399 |
| 63.60 | 0.00 | - | 1 | 484 | 395.00 | 18.70 | 0.00 | - | 3 | 798 |
| 61.20 | +0.20 | +0.33% | 15 | 1,851 | 400.00 | 18.78 | -0.30 | -1.57% | 1 | 3,699 |
| 57.04 | 0.00 | - | 1 | 1,911 | 405.00 | 20.20 | -0.49 | -2.37% | 5 | 1,334 |
| 55.00 | -0.38 | -0.69% | 2 | 2,787 | 410.00 | 22.48 | +0.16 | +0.72% | 9 | 1,221 |
| 51.75 | -0.75 | -1.43% | 10 | 630 | 415.00 | 24.50 | +0.20 | +0.82% | 17 | 930 |
| 48.10 | -1.20 | -2.43% | 63 | 1,134 | 420.00 | 25.80 | -0.45 | -1.71% | 6 | 2,205 |
| 45.35 | -1.57 | -3.35% | 4 | 1,316 | 425.00 | 27.85 | -0.10 | -0.36% | 23 | 2,185 |
| 43.20 | -0.12 | -0.28% | 31 | 1,454 | 430.00 | 30.45 | +0.05 | +0.16% | 38 | 498 |
| 40.07 | -0.73 | -1.79% | 20 | 450 | 435.00 | 32.60 | -0.05 | -0.15% | 43 | 720 |
| 38.55 | +0.30 | +0.78% | 18 | 1,258 | 440.00 | 34.60 | -0.15 | -0.43% | 70 | 869 |
| 34.90 | +0.21 | +0.61% | 14 | 641 | 445.00 | 37.50 | +0.25 | +0.67% | 52 | 482 |
| 33.30 | -0.25 | -0.75% | 21 | 2,524 | 450.00 | 40.37 | +0.32 | +0.80% | 3 | 891 |
| 30.35 | -1.30 | -4.11% | 1 | 1,355 | 455.00 | 43.65 | +0.85 | +1.99% | 1 | 571 |
| 28.98 | -0.07 | -0.24% | 28 | 2,302 | 460.00 | 46.02 | -11.87 | -20.50% | 5 | 1,156 |
| 26.25 | -0.53 | -1.98% | 1 | 535 | 465.00 | 61.00 | 0.00 | - | 1 | 197 |
| 24.28 | -0.38 | -1.54% | 6 | 1,773 | 470.00 | 71.85 | 0.00 | - | 1 | 118 |
| 22.75 | -0.20 | -0.87% | 2 | 1,460 | 475.00 | 54.38 | -13.06 | -19.37% | 1 | 72 |
| 21.12 | -0.43 | -2.00% | 13 | 1,037 | 480.00 | 57.80 | -11.00 | -15.99% | 1 | 145 |
| 19.95 | +0.10 | +0.50% | 1 | 315 | 485.00 | 71.52 | 0.00 | - | 4 | 10 |
| 18.54 | 0.00 | - | 2 | 2,848 | 490.00 | 74.10 | 0.00 | - | 3 | 92 |
| 16.65 | -0.45 | -2.63% | 201 | 738 | 495.00 | 91.14 | 0.00 | - | 1 | 18 |
| 15.64 | +0.09 | +0.58% | 24 | 4,588 | 500.00 | 95.79 | 0.00 | - | 1 | 78 |
| 14.38 | 0.00 | - | 6 | 702 | 505.00 | 91.10 | 0.00 | - | 2 | 12 |
| 13.50 | +0.45 | +3.45% | 1 | 1,063 | 510.00 | 90.40 | 0.00 | - | 2 | 4 |
| 12.28 | +2.08 | +20.39% | 142 | 743 | 515.00 | 97.85 | 0.00 | - | 14 | 12 |
| 11.00 | -0.09 | -0.81% | 7 | 1,994 | 520.00 | 97.68 | 0.00 | - | 4 | 0 |
| 9.85 | -0.35 | -3.43% | 1 | 1,381 | 525.00 | 129.24 | 0.00 | - | 2 | 0 |
| 8.82 | 0.00 | - | 2 | 542 | 530.00 | 114.17 | 0.00 | - | 2 | 0 |
| 7.73 | 0.00 | - | 44 | 1,158 | 535.00 | 135.70 | 0.00 | - | 11 | 0 |
| 7.80 | +0.25 | +3.31% | 29 | 1,510 | 540.00 | 124.32 | 0.00 | - | 2 | 0 |
| 6.77 | 0.00 | - | 19 | 40 | 545.00 | - | - | - | - | - |
| 6.49 | -0.14 | -2.11% | 13 | 2,761 | 550.00 | 89.35 | 0.00 | - | 301 | 1 |
| 6.05 | 0.00 | - | 27 | 48 | 555.00 | - | - | - | - | - |
| 5.39 | +0.79 | +17.17% | 3 | 823 | 560.00 | 108.45 | 0.00 | - | 2 | 0 |
| 4.20 | 0.00 | - | 1 | 19 | 565.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 174 | 1,954 | 570.00 | 156.84 | 0.00 | - | 2 | 0 |
| 3.50 | 0.00 | - | 2 | 57 | 575.00 | - | - | - | - | - |
| 3.75 | 0.00 | - | 3 | 541 | 580.00 | 112.96 | 0.00 | - | 2 | 0 |
| 3.05 | 0.00 | - | 1 | 89 | 585.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 2 | 25 | 590.00 | - | - | - | - | - |
| 2.53 | 0.00 | - | 1 | 11 | 595.00 | 178.28 | 0.00 | - | - | 0 |
| 2.70 | 0.00 | - | 4 | 2,989 | 600.00 | 182.38 | 0.00 | - | 2 | 0 |
| 2.10 | 0.00 | - | 2 | 11 | 605.00 | - | - | - | - | - |
| 1.51 | 0.00 | - | 15 | 2,469 | 610.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 51 | 615.00 | - | - | - | - | - |
| 1.53 | 0.00 | - | 3 | 5,333 | 620.00 | 198.17 | 0.00 | - | 2 | 0 |
| 1.60 | 0.00 | - | 3 | 8 | 625.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | 1 | 1 | 630.00 | 214.02 | 0.00 | - | - | 0 |
| 6.70 | 0.00 | - | 6 | 2 | 635.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 10 | 875 | 640.00 | 224.28 | 0.00 | - | 2 | 0 |
| 1.06 | 0.00 | - | 2 | 1,529 | 650.00 | 230.35 | 0.00 | - | 3 | 0 |
| 0.70 | 0.00 | - | 2 | 3 | 655.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 1 | 99 | 660.00 | 206.80 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | 1 | 34 | 665.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 6 | 670.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 2 | 22 | 675.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 87 | 680.00 | 212.67 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 1 | 10 | 685.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 5 | 12 | 690.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 2 | 78 | 695.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 413 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.