Italia markets open in 1 hour 35 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
446,34-2,03 (-0,45%)
Alla chiusura: 04:00PM EDT
446,48 +0,14 (+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
336.120.00-40110.000.010.00-20
304.890.00-40115.000.010.00-42,812
294.910.00-10120.000.010.00-20
301.800.00-70125.000.020.00-50
293.200.00-900130.000.010.00-108,955
277.870.00-400135.000.010.00-5812
310.500.00-10140.000.020.00-12,129
286.100.00-20145.000.010.00-1830
299.000.00-10150.000.010.00-20
255.040.00-44215155.000.050.00-241,067
281.030.00-50160.000.030.00-354,147
242.230.00-29156165.000.050.00-23,688
270.000.00-50170.000.010.00-20
272.290.00-10175.000.010.00-10
228.880.00-11,770180.000.050.00-22,647
262.200.00-10185.000.010.00-10
235.080.00-10190.000.010.00-75933
233.000.00-20195.000.010.00-230
246.740.00-30200.000.010.00-15,598
225.350.00-60205.000.010.00-10
238.000.00-10210.000.010.00-50
210.140.00-10215.000.010.00-2000
216.260.00-50220.000.030.00-22,474
217.300.00-10225.000.010.00-100
184.010.00-10230.000.020.00-340
207.400.00-40235.000.010.00-10
205.700.00-40240.000.010.00-50
168.200.00-10245.000.010.00-110
197.030.00-1050250.000.020.00-200
192.200.00-20255.000.020.00-400
186.080.00-40260.000.010.00-10
182.700.00-20265.000.010.00-90
177.590.00-20270.000.010.00-60
174.000.00-10275.000.010.00-60
166.500.00-20280.000.010.00-40
163.370.00-10285.000.010.00-10
156.720.00-40290.000.010.00-30
152.540.00-60295.000.010.00-240
146.660.00-370300.000.010.00-10
142.910.00-140305.000.010.00-10
136.370.00-20310.000.010.00-10
132.350.00-90315.000.020.00-100
126.470.00-220320.000.010.00-20
121.470.00-170325.000.010.00-10
116.660.00-130330.000.010.00-10
111.170.00-440335.000.020.00-10
106.880.00-140340.000.010.00-10
101.920.00-610345.000.010.00-850
96.920.00-190350.000.010.00-80
91.560.00-50355.000.010.00-50
87.650.00-280360.000.010.00-120
81.440.00-260365.000.010.00-360
76.850.00-420370.000.010.00-160
-----372.500.010.00-1030
71.820.00-340375.000.010.00-1920
62.240.00--0377.500.010.00-1020
66.900.00-2,2760380.000.010.00-2,5600
-----382.500.040.00-110
62.000.00-260385.000.010.00-110
-----387.500.020.00-210
56.240.00-550390.000.010.00-1650
49.510.00-30392.500.040.00-20
51.550.00-140395.000.010.00-1190
49.480.00-10397.500.020.00-1190
46.900.00-3800400.000.010.00-3320
46.290.00-50402.500.020.00-440
40.200.00-450405.000.020.00-2320
40.230.00-30407.500.030.00-310
36.980.00-1820410.000.030.00-1320
32.750.00-20412.500.040.00-2130
32.060.00-3050415.000.030.00-2400
28.320.00-110417.500.030.00-1850
27.000.00-2260420.000.040.00-7090
23.750.00-3430422.500.040.00-1380
21.580.00-1,5070425.000.060.00-1,4610
19.500.00-600427.500.060.00-1,0040
17.150.00-1,5660430.000.070.00-10,0010
13.770.00-3340432.500.120.00-9240
11.810.00-1,3790435.000.190.00-2,6320
9.720.00-5450437.500.330.00-2,7940
7.450.00-1,6100440.000.630.00-5,8870
5.200.00-6040442.501.130.00-3,8200
3.450.00-5,7970445.001.900.00-8,5590
2.300.00-13,3680447.503.200.00-3,1010
1.400.00-17,0370450.004.850.00-2,0240
0.810.00-5,2930452.506.650.00-940
0.460.00-5,8400455.008.800.00-3310
0.320.00-1,3610457.50-----
0.210.00-2,3630460.0013.460.00-3190
0.140.00-5860462.5020.350.00-40
0.110.00-1,6370465.0018.750.00-10
0.090.00-2840467.50-----
0.060.00-3,5260470.0023.750.00-30
0.070.00-1310472.50-----
0.070.00-480475.0067.820.00-30
0.040.00-110477.50-----
0.030.00-5020480.0034.060.00-290
0.030.00-630482.50-----
0.020.00-450485.0055.650.00-20
0.020.00-10487.50-----
0.020.00-400490.0068.860.00-20
0.030.00-40495.0098.600.00-10
0.010.00-10497.50-----
0.010.00-870500.0058.350.00-10
0.040.00-40502.50-----
0.010.00-20505.0063.840.00-10
0.010.00-150510.0086.620.00-10
0.010.00-20515.00108.500.00-10
0.020.00-70520.00208.260.00--0
0.010.00-40525.00117.780.00-20
0.020.00-10530.00122.800.00-10
0.010.00-10535.00118.530.00-20
0.020.00-10540.00130.980.00-30
0.010.00-10545.00136.000.00-30
0.020.00-1010550.00138.080.00-20
0.010.00-30555.00146.000.00-20
0.010.00-30560.00135.650.00-220
0.020.00-10570.00145.340.00-560
0.010.00-10580.00165.110.00-40
0.010.00-50600.00157.750.00-20