Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.097,75 +1.627,16 (+3,10%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
16 gennaio 2026
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 265.55 | 0.00 | - | 4 | 123 | 160.00 | 0.63 | 0.00 | - | 2 | 747 |
| 267.10 | 0.00 | - | 2 | 53 | 165.00 | 0.62 | -0.34 | -35.42% | 1 | 297 |
| 293.13 | 0.00 | - | 1 | 15 | 170.00 | 0.62 | 0.00 | - | 27 | 477 |
| 251.03 | 0.00 | - | - | 30 | 175.00 | 0.76 | -0.48 | -38.71% | 31 | 187 |
| 229.49 | 0.00 | - | 1 | 23 | 180.00 | 0.86 | 0.00 | - | 8 | 274 |
| 244.45 | 0.00 | - | 2 | 7 | 185.00 | 0.75 | -0.69 | -47.92% | 52 | 226 |
| 244.75 | 0.00 | - | 4 | 859 | 190.00 | 1.38 | 0.00 | - | 2 | 225 |
| 222.29 | 0.00 | - | 4 | 5 | 195.00 | 1.10 | -0.60 | -35.29% | 3 | 778 |
| 227.00 | 0.00 | - | 1 | 140 | 200.00 | 1.82 | 0.00 | - | 2 | 868 |
| 215.50 | 0.00 | - | 1 | 848 | 205.00 | 2.62 | 0.00 | - | 2 | 167 |
| 250.00 | 0.00 | - | 1 | 15 | 210.00 | 3.45 | 0.00 | - | 2 | 384 |
| 221.70 | 0.00 | - | 32 | 16 | 215.00 | 1.78 | 0.00 | - | 3 | 282 |
| 217.25 | 0.00 | - | 40 | 48 | 220.00 | 2.09 | 0.00 | - | 3 | 186 |
| 212.30 | 0.00 | - | 2 | 30 | 225.00 | 1.90 | 0.00 | - | 1 | 457 |
| 247.00 | 0.00 | - | 5 | 19 | 230.00 | 2.23 | 0.00 | - | 20 | 241 |
| 202.85 | 0.00 | - | 2 | 16 | 235.00 | 5.00 | 0.00 | - | 1 | 329 |
| 194.52 | 0.00 | - | 2 | 5 | 240.00 | 2.90 | 0.00 | - | 3 | 2,054 |
| 193.90 | 0.00 | - | 2 | 19 | 245.00 | 2.70 | -0.18 | -6.25% | 1 | 498 |
| 169.50 | 0.00 | - | 1 | 235 | 250.00 | 3.50 | 0.00 | - | 2 | 510 |
| 173.86 | 0.00 | - | 1 | 54 | 255.00 | 4.20 | 0.00 | - | 12 | 714 |
| 167.30 | 0.00 | - | 1 | 107 | 260.00 | 4.30 | 0.00 | - | 4 | 2,154 |
| 176.90 | 0.00 | - | 2 | 60 | 265.00 | 3.75 | -0.76 | -16.85% | 2 | 1,869 |
| 173.45 | 0.00 | - | 2 | 468 | 270.00 | 4.00 | -0.20 | -4.76% | 402 | 1,745 |
| 168.48 | 0.00 | - | 84 | 248 | 275.00 | 5.45 | 0.00 | - | 3 | 289 |
| 164.05 | 0.00 | - | 6 | 44 | 280.00 | 4.70 | -1.50 | -24.19% | 5 | 586 |
| 145.20 | 0.00 | - | 2 | 35 | 285.00 | 5.20 | -0.70 | -11.86% | 2 | 416 |
| 153.24 | 0.00 | - | 4 | 52 | 290.00 | 6.25 | 0.00 | - | 200 | 1,654 |
| 138.85 | 0.00 | - | 14 | 18 | 295.00 | 8.60 | 0.00 | - | 7 | 89 |
| 151.30 | +13.75 | +10.00% | 1 | 656 | 300.00 | 6.90 | -0.32 | -4.43% | 1 | 1,412 |
| 130.35 | 0.00 | - | 4 | 95 | 305.00 | 8.42 | 0.00 | - | 4 | 219 |
| 143.37 | +16.72 | +13.20% | 1 | 189 | 310.00 | 8.70 | 0.00 | - | 10 | 581 |
| 119.29 | 0.00 | - | 25 | 135 | 315.00 | 10.39 | 0.00 | - | 2 | 218 |
| 131.17 | +9.67 | +7.96% | 1 | 100 | 320.00 | 11.23 | 0.00 | - | 2 | 835 |
| 123.00 | 0.00 | - | 2 | 132 | 325.00 | 11.60 | 0.00 | - | 2 | 431 |
| 120.00 | 0.00 | - | 1 | 244 | 330.00 | 11.65 | 0.00 | - | 11 | 482 |
| 115.32 | 0.00 | - | 20 | 131 | 335.00 | 15.38 | 0.00 | - | 1 | 133 |
| 103.55 | 0.00 | - | 2 | 110 | 340.00 | 12.84 | 0.00 | - | 6 | 1,517 |
| 96.20 | 0.00 | - | 4 | 70 | 345.00 | 13.90 | -0.08 | -0.57% | 1 | 451 |
| 111.49 | +2.74 | +2.52% | 3 | 744 | 350.00 | 14.45 | -0.42 | -2.82% | 110 | 3,257 |
| 94.57 | 0.00 | - | 1 | 65 | 355.00 | 17.47 | 0.00 | - | 3 | 287 |
| 104.15 | +5.20 | +5.26% | 1 | 231 | 360.00 | 19.00 | 0.00 | - | 2 | 1,615 |
| 87.05 | 0.00 | - | 3 | 550 | 365.00 | 17.77 | -0.68 | -3.69% | 1 | 816 |
| 94.25 | 0.00 | - | 1 | 400 | 370.00 | 27.47 | 0.00 | - | 30 | 1,821 |
| 90.80 | 0.00 | - | 1 | 623 | 375.00 | 20.41 | -4.44 | -17.87% | 16 | 854 |
| 87.00 | +7.51 | +9.45% | 1 | 846 | 380.00 | 22.10 | -0.78 | -3.41% | 27 | 1,915 |
| 83.86 | 0.00 | - | 5 | 580 | 385.00 | 23.25 | -1.75 | -7.00% | 1 | 691 |
| 79.99 | 0.00 | - | 1 | 538 | 390.00 | 25.90 | 0.00 | - | 39 | 895 |
| 80.49 | +12.94 | +19.16% | 7 | 2,148 | 395.00 | 31.75 | 0.00 | - | 750 | 1,345 |
| 77.15 | +2.15 | +2.87% | 9 | 2,121 | 400.00 | 28.00 | -1.94 | -6.48% | 7 | 1,988 |
| 73.00 | +9.70 | +15.32% | 2 | 3,264 | 405.00 | 31.00 | 0.00 | - | 11 | 343 |
| 71.49 | +11.27 | +18.71% | 5 | 2,429 | 410.00 | 32.51 | -0.99 | -2.96% | 12 | 341 |
| 65.00 | 0.00 | - | 53 | 1,126 | 415.00 | 39.05 | 0.00 | - | 25 | 460 |
| 65.10 | +2.10 | +3.33% | 5 | 2,828 | 420.00 | 35.80 | -7.52 | -17.36% | 23 | 1,648 |
| 62.85 | +2.64 | +4.38% | 37 | 4,185 | 425.00 | 42.60 | 0.00 | - | 6 | 3,229 |
| 59.67 | +1.63 | +2.81% | 44 | 4,341 | 430.00 | 40.77 | -3.63 | -8.18% | 1 | 640 |
| 57.75 | +2.21 | +3.98% | 31 | 384 | 435.00 | 46.85 | 0.00 | - | 5 | 72 |
| 49.90 | 0.00 | - | 1 | 1,521 | 440.00 | 46.42 | -3.78 | -7.53% | 2 | 771 |
| 41.70 | 0.00 | - | 35 | 830 | 445.00 | 51.30 | 0.00 | - | 5 | 193 |
| 49.85 | +1.90 | +3.96% | 25 | 3,281 | 450.00 | 51.15 | 0.00 | - | 1 | 752 |
| 42.80 | 0.00 | - | 1 | 402 | 455.00 | 62.05 | 0.00 | - | 150 | 266 |
| 44.74 | +3.80 | +9.28% | 1 | 848 | 460.00 | 68.50 | 0.00 | - | 57 | 115 |
| 32.55 | 0.00 | - | 1 | 793 | 465.00 | 68.35 | 0.00 | - | 2 | 36 |
| 41.00 | +3.75 | +10.07% | 2 | 1,436 | 470.00 | 70.97 | 0.00 | - | 1 | 1,191 |
| 37.15 | -0.45 | -1.20% | 1 | 966 | 475.00 | 69.70 | 0.00 | - | 6 | 35 |
| 36.20 | +1.18 | +3.37% | 2 | 644 | 480.00 | 78.50 | 0.00 | - | 2 | 138 |
| 29.00 | 0.00 | - | 71 | 288 | 490.00 | 83.20 | 0.00 | - | 16 | 115 |
| 30.20 | +0.75 | +2.55% | 333 | 2,527 | 500.00 | 85.78 | 0.00 | - | 8 | 157 |
| 24.20 | +1.40 | +6.14% | 1 | 1,031 | 520.00 | 114.50 | 0.00 | - | 57 | 98 |
| 13.00 | 0.00 | - | 2 | 1,043 | 540.00 | 136.80 | 0.00 | - | 2 | 27 |
| 17.10 | +2.20 | +14.77% | 27 | 1,053 | 550.00 | 132.00 | 0.00 | - | 1 | 0 |
| 14.15 | 0.00 | - | 1 | 580 | 560.00 | 109.28 | 0.00 | - | 3 | 2 |
| 12.40 | 0.00 | - | 1 | 1,298 | 570.00 | 141.87 | 0.00 | - | 2 | 0 |
| 12.05 | +4.15 | +52.53% | 16 | 1,328 | 580.00 | 128.17 | 0.00 | - | 104 | 0 |
| 9.40 | +0.65 | +7.43% | 27 | 2,552 | 600.00 | 178.29 | 0.00 | - | 4 | 0 |
| 8.32 | +2.82 | +51.27% | 25 | 845 | 610.00 | 158.99 | 0.00 | - | 6 | 0 |
| 4.95 | 0.00 | - | 26 | 490 | 620.00 | - | - | - | - | - |
| 5.60 | +0.35 | +6.67% | 10 | 499 | 640.00 | 219.80 | 0.00 | - | 2 | 0 |
| 4.15 | 0.00 | - | 1 | 342 | 660.00 | 217.71 | 0.00 | - | 2 | 0 |
| 4.08 | +0.23 | +5.97% | 1 | 7 | 665.00 | - | - | - | - | - |
| 3.53 | 0.00 | - | 1 | 17 | 670.00 | 241.57 | 0.00 | - | 2 | 0 |
| 3.46 | 0.00 | - | 2 | 5 | 675.00 | - | - | - | - | - |
| 3.48 | +0.18 | +5.45% | 3 | 257 | 680.00 | 221.21 | 0.00 | - | - | 0 |
| 3.55 | 0.00 | - | 12 | 15 | 685.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 2 | 28 | 690.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 1 | 30 | 695.00 | - | - | - | - | - |
| 2.70 | +0.10 | +3.85% | 2 | 517 | 700.00 | 287.75 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.