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
21 giugno 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
328.05+9.30+2.92%263110.000.010.00-15,324
304.890.00-4191115.000.010.00-42,812
294.910.00-1152120.000.020.00-15,475
301.800.00-7316125.000.020.00-53,436
293.200.00-90434130.000.010.00-108,955
277.870.00-4082135.000.010.00-5812
292.000.00-1272140.000.020.00-12,129
286.100.00-2186145.000.010.00-1830
270.000.00-5402150.000.01-0.01-50.00%22,574
255.040.00-44215155.000.050.00-241,067
281.03-0.31-0.11%5357160.000.030.00-354,147
242.230.00-29156165.000.050.00-23,688
270.000.00-1255170.000.010.00-21,553
242.500.00-2215175.000.010.00-5806
228.880.00-11,770180.000.050.00-22,647
257.500.00-2903185.000.010.00-11,282
235.080.00-1594190.000.010.00-75933
233.000.00-2239195.000.010.00-42,273
241.580.00-12,403200.000.010.00-15,598
225.350.00-6251205.000.010.00-12,445
232.63+15.33+7.05%61,756210.000.010.00-55,187
210.140.00-1982215.000.010.00-2001,907
216.260.00-5390220.000.030.00-22,474
203.000.00-30271225.000.020.00-302,610
184.010.00-1658230.000.020.00-342,984
207.40+5.04+2.49%4256235.000.010.00-171,488
201.72+9.46+4.92%1588240.000.01-0.02-66.67%52,895
168.200.00-1721245.000.030.00-1,2003,192
192.50+1.55+0.81%1781,800250.000.020.00-205,196
186.670.00-21,621255.000.020.00-401,430
175.370.00-1793260.000.010.00-13,094
176.60+4.60+2.67%10878265.000.010.00-91,927
173.00+3.05+1.79%12,246270.000.010.00-17,865
167.690.00-11,219275.000.040.00-17,941
163.00+3.00+1.88%142,358280.000.010.00-45,048
151.000.00-21,045285.000.010.00-101,752
152.60+2.60+1.73%101,851290.000.020.00-13,311
147.50+0.80+0.55%21,087295.000.010.00-244,693
142.29+1.19+0.84%472,776300.000.010.00-79,435
137.46-0.74-0.54%161,116305.000.010.00-13,975
132.66+1.52+1.16%31,961310.000.010.00-34,514
127.55+0.15+0.12%8620315.000.020.00-101,474
123.00+0.71+0.58%11,625320.000.02+0.01+100.00%44,711
117.11-0.65-0.55%101,317325.000.010.00-93,320
112.57+0.89+0.80%72,181330.000.01-0.02-66.67%194,057
107.14+1.14+1.08%13,551335.000.010.00-335,121
102.60+0.82+0.81%4313,170340.000.010.00-4364,792
97.42+0.40+0.41%911,823345.000.020.00-292,727
92.43-1.07-1.14%244,354350.000.020.00-169,631
88.00+0.95+1.09%74,016355.000.03+0.01+50.00%177,135
82.500.00-24,655360.000.030.00-2047,291
78.26+0.68+0.88%983,761365.000.03-0.01-25.00%176,523
72.60+1.04+1.45%621,248370.000.03-0.01-25.00%754,439
-----372.500.060.00--1
67.58+0.51+0.76%73,737375.000.04-0.02-33.33%1137,825
62.240.00--4377.500.05-0.01-16.67%3126
62.40+0.79+1.28%234,434380.000.04-0.02-33.33%7336,824
-----382.500.07-0.01-12.50%132
58.03+0.94+1.65%232,343385.000.04-0.04-50.00%1874,605
-----387.500.090.00-2236
52.39+1.09+2.12%384,626390.000.05-0.05-50.00%3184,996
49.510.00-33392.500.06-0.04-40.00%3759
47.50+0.97+2.08%81,423395.000.06-0.05-45.45%755,304
28.800.00-19397.500.08-0.05-38.46%43980
42.77+0.27+0.64%11413,808400.000.06-0.06-50.00%29710,084
39.530.00-4127402.500.08-0.08-50.00%10792
37.60+0.40+1.08%272,978405.000.08-0.07-46.67%15414,853
35.64+1.05+3.04%11215407.500.09-0.08-47.06%461,501
33.00+0.60+1.85%14411,465410.000.11-0.07-38.89%4805,073
30.60+1.08+3.66%24533412.500.12-0.09-42.86%3791,059
27.33-0.17-0.62%1546,975415.000.14-0.12-46.15%4794,876
24.75-0.40-1.59%113937417.500.17-0.12-41.38%931,366
23.10+0.35+1.54%5479,399420.000.19-0.13-40.62%1,7626,612
20.12+0.10+0.50%881,322422.500.25-0.15-37.50%2482,623
18.15+0.16+0.89%5309,947425.000.33-0.23-41.07%1,0776,181
15.70+0.25+1.62%70887427.500.44-0.23-34.33%1,7271,344
13.65+0.64+4.92%1,37812,177430.000.57-0.32-35.96%1,97716,267
11.41+0.55+5.06%202746432.500.88-0.42-32.31%1,704771
9.13-0.12-1.30%1,07116,085435.001.25-0.47-27.33%2,5172,905
7.30-0.15-2.01%1,234890437.501.72-0.68-28.33%2,2281,500
5.51-0.24-4.17%5,70233,783440.002.52-0.73-22.46%5,6131,845
3.98-0.27-6.35%5,6472,389442.503.55-0.90-20.22%2,607810
2.77-0.29-9.48%6,97315,214445.004.87-1.18-19.50%1,081396
1.92-0.23-10.70%4,125862447.507.02-0.43-5.77%76172
1.25-0.31-19.87%4,61612,347450.008.95-0.28-3.03%57194
0.77-0.30-28.04%1,459829452.5010.78+0.40+3.85%2033
0.50-0.28-35.90%1,7374,033455.0013.40+0.27+2.06%561
0.31-0.23-42.59%250455457.50-----
0.20-0.17-45.95%3,1719,504460.0017.450.00-31
0.13-0.11-45.83%695173462.5020.35-0.40-1.93%41
0.10-0.11-52.38%1292,470465.0056.450.00-10
0.07-0.10-58.82%2191467.50-----
0.06-0.05-45.45%2894,934470.0046.880.00-100
0.04-0.06-60.00%424148472.50-----
0.03-0.06-66.67%672,312475.0067.820.00-30
0.04-0.07-63.64%3125477.50-----
0.03-0.03-50.00%7713,150480.0039.250.00-83
0.03-0.03-50.00%81157482.50-----
0.01-0.05-83.33%31,673485.0055.650.00-20
0.060.00-92133487.50-----
0.02-0.03-60.00%92,650490.0068.860.00-20
0.05+0.01+25.00%25,571495.0098.600.00-10
0.01-0.02-66.67%1407,656500.0058.350.00-11
0.01-0.05-83.33%11,485505.0063.840.00-10
0.070.00-1,1481,400510.0086.620.00-10
0.02-0.01-33.33%3952515.00108.500.00-10
0.030.00-41,384520.00208.260.00--0
0.040.00-1380525.00117.780.00-20
0.01-0.01-50.00%2611530.00122.800.00-10
0.030.00-289790535.00118.530.00-20
0.010.00-141,293540.00130.980.00-30
0.010.00-18545.00136.000.00-30
0.020.00-101590550.00138.080.00-20
0.010.00-342555.00146.000.00-20
0.010.00-3528560.00135.650.00-220
0.040.00-94467570.00145.340.00-560
0.040.00-691,017580.00165.110.00-40
0.010.00-64,021600.00157.75-27.38-14.79%20