Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.419,17 +1.206,20 (+1,94%)
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
2 agosto 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 191.38 | -17.72 | -8.47% | 1 | 3 | 230.00 | - | - | - | - | - |
| - | - | - | - | - | 240.00 | 0.01 | 0.00 | - | 1 | 1 |
| 183.60 | 0.00 | - | - | 2 | 260.00 | 0.02 | 0.00 | - | 1 | 2 |
| 195.50 | 0.00 | - | - | 1 | 270.00 | - | - | - | - | - |
| 150.49 | 0.00 | - | 1 | 1 | 280.00 | - | - | - | - | - |
| 151.25 | 0.00 | - | 2 | 1 | 290.00 | - | - | - | - | - |
| 144.20 | 0.00 | - | 1 | 1 | 295.00 | 0.04 | +0.02 | +100.00% | 5 | 2 |
| 123.73 | -19.97 | -13.90% | 5 | 25 | 300.00 | 0.04 | +0.01 | +33.33% | 106 | 5 |
| 119.62 | 0.00 | - | 1 | 1 | 305.00 | 0.01 | -0.03 | -75.00% | 35 | 10 |
| 133.86 | 0.00 | - | - | 1 | 310.00 | 0.01 | -0.04 | -80.00% | 13 | 21 |
| 104.24 | 0.00 | - | 5 | 5 | 315.00 | 0.04 | 0.00 | - | 28 | 33 |
| 101.68 | 0.00 | - | 9 | 13 | 320.00 | 0.04 | -0.01 | -20.00% | 5 | 138 |
| 139.09 | 0.00 | - | - | 7 | 325.00 | 0.03 | -0.03 | -50.00% | 54 | 84 |
| 98.03 | +8.61 | +9.63% | 3 | 16 | 330.00 | 0.03 | -0.09 | -75.00% | 1,018 | 69 |
| 119.80 | 0.00 | - | - | 1 | 335.00 | 0.08 | -0.08 | -50.00% | 85 | 294 |
| 85.36 | -12.24 | -12.54% | 28 | 68 | 340.00 | 0.09 | -0.11 | -55.00% | 141 | 204 |
| 83.34 | +9.11 | +12.27% | 45 | 2 | 345.00 | 0.09 | -0.17 | -65.38% | 150 | 76 |
| 76.49 | +1.54 | +2.05% | 16 | 25 | 350.00 | 0.15 | -0.20 | -57.14% | 664 | 1,194 |
| 91.07 | 0.00 | - | 6 | 17 | 355.00 | 0.20 | -0.22 | -52.38% | 304 | 164 |
| 66.48 | +1.95 | +3.02% | 2 | 6 | 360.00 | 0.24 | -0.34 | -58.62% | 436 | 983 |
| 82.28 | 0.00 | - | - | 30 | 365.00 | 0.33 | -0.39 | -54.17% | 365 | 224 |
| 58.94 | +6.44 | +12.27% | 1 | 7 | 370.00 | 0.43 | -0.59 | -57.84% | 549 | 822 |
| 47.25 | 0.00 | - | 12 | 12 | 375.00 | 0.63 | -0.57 | -47.50% | 293 | 670 |
| 46.05 | +2.20 | +5.02% | 22 | 59 | 380.00 | 0.80 | -0.89 | -52.66% | 789 | 2,222 |
| 43.68 | +0.63 | +1.46% | 25 | 63 | 385.00 | 1.13 | -1.06 | -48.40% | 654 | 1,294 |
| 36.50 | +3.20 | +9.61% | 18 | 37 | 390.00 | 1.49 | -1.37 | -47.90% | 802 | 3,051 |
| 32.75 | -0.25 | -0.76% | 12 | 52 | 395.00 | 2.06 | -1.54 | -42.78% | 1,039 | 2,603 |
| 28.75 | +5.25 | +22.34% | 125 | 140 | 400.00 | 2.82 | -2.03 | -41.86% | 1,339 | 4,204 |
| 23.88 | +3.58 | +17.64% | 72 | 99 | 405.00 | 3.77 | -2.53 | -40.16% | 2,743 | 2,831 |
| 20.10 | +3.22 | +19.08% | 123 | 309 | 410.00 | 4.99 | -2.96 | -37.23% | 1,888 | 6,346 |
| 17.40 | +3.45 | +24.73% | 290 | 142 | 415.00 | 6.53 | -3.47 | -34.70% | 992 | 2,602 |
| 15.70 | +3.05 | +24.11% | 345 | - | 417.50 | 7.80 | -3.20 | -29.09% | 743 | - |
| 14.10 | +3.00 | +27.03% | 1,325 | 821 | 420.00 | 8.45 | -3.80 | -31.02% | 1,832 | 4,104 |
| 13.05 | +3.00 | +29.85% | 1,404 | - | 422.50 | 9.50 | -3.93 | -29.26% | 775 | - |
| 11.40 | +2.40 | +26.67% | 4,676 | 1,172 | 425.00 | 10.75 | -4.09 | -27.56% | 3,271 | 5,642 |
| 10.15 | +2.28 | +28.97% | 1,618 | - | 427.50 | 12.00 | -2.47 | -17.07% | 573 | - |
| 9.01 | +2.11 | +30.58% | 5,395 | 1,928 | 430.00 | 13.17 | -4.97 | -27.40% | 675 | 4,327 |
| 7.95 | +1.85 | +30.33% | 708 | 504 | 432.50 | 15.22 | -3.19 | -17.33% | 202 | 596 |
| 7.00 | +1.75 | +33.33% | 2,373 | 1,685 | 435.00 | 16.92 | -4.48 | -20.93% | 411 | 1,678 |
| 6.11 | +1.54 | +33.70% | 1,376 | 830 | 437.50 | 17.93 | -4.76 | -20.98% | 54 | 788 |
| 5.20 | +1.20 | +30.00% | 2,988 | 4,903 | 440.00 | 19.64 | -5.46 | -21.75% | 739 | 2,012 |
| 4.44 | +1.05 | +30.97% | 2,426 | 945 | 442.50 | 21.73 | -3.44 | -13.67% | 136 | 1,012 |
| 3.76 | +0.84 | +28.77% | 3,887 | 1,831 | 445.00 | 24.07 | -4.73 | -16.42% | 456 | 1,453 |
| 3.24 | +0.73 | +29.08% | 713 | 694 | 447.50 | 22.75 | -7.62 | -25.09% | 28 | 364 |
| 2.72 | +0.64 | +30.77% | 7,343 | 4,780 | 450.00 | 26.73 | -5.96 | -18.23% | 369 | 1,109 |
| 2.24 | +0.47 | +26.55% | 276 | 472 | 452.50 | 29.85 | -4.21 | -12.36% | 18 | 89 |
| 1.93 | +0.46 | +31.29% | 5,593 | 1,922 | 455.00 | 31.12 | -6.53 | -17.34% | 133 | 469 |
| 1.54 | +0.29 | +23.20% | 416 | 1,089 | 457.50 | 31.90 | -4.61 | -12.63% | 10 | 71 |
| 1.26 | +0.18 | +16.67% | 2,322 | 2,707 | 460.00 | 35.92 | -4.93 | -12.07% | 150 | 469 |
| 1.08 | +0.22 | +25.58% | 879 | 368 | 462.50 | 36.32 | +1.32 | +3.77% | 10 | 56 |
| 0.86 | +0.14 | +19.44% | 673 | 1,972 | 465.00 | 40.55 | -4.03 | -9.04% | 42 | 201 |
| 0.73 | +0.14 | +23.73% | 172 | 489 | 467.50 | 42.06 | +3.48 | +9.02% | 16 | 42 |
| 0.59 | +0.09 | +18.00% | 997 | 2,418 | 470.00 | 45.03 | -1.67 | -3.58% | 46 | 68 |
| 0.44 | -0.01 | -2.22% | 144 | 256 | 472.50 | 34.49 | 0.00 | - | 25 | 0 |
| 0.42 | +0.09 | +27.27% | 530 | 2,402 | 475.00 | 55.50 | 0.00 | - | 8 | 12 |
| 0.32 | -0.03 | -8.57% | 67 | 208 | 477.50 | 38.05 | 0.00 | - | 30 | 0 |
| 0.29 | +0.04 | +16.00% | 545 | 1,164 | 480.00 | 52.40 | -9.05 | -14.73% | 1 | 1 |
| 0.18 | +0.02 | +12.50% | 498 | 705 | 485.00 | 61.70 | 0.00 | - | 70 | 9 |
| 0.13 | +0.01 | +8.33% | 1,808 | 1,992 | 490.00 | 68.75 | 0.00 | - | 199 | 1 |
| 0.10 | +0.01 | +11.11% | 569 | 314 | 495.00 | 40.00 | 0.00 | - | 1 | 0 |
| 0.07 | -0.01 | -12.50% | 1,111 | 2,238 | 500.00 | 80.10 | 0.00 | - | 3 | 1 |
| 0.06 | +0.02 | +50.00% | 89 | 831 | 505.00 | 85.15 | 0.00 | - | 2 | 0 |
| 0.04 | -0.02 | -33.33% | 38 | 312 | 510.00 | 85.15 | -4.94 | -5.48% | 6 | 3 |
| 0.02 | -0.01 | -33.33% | 420 | 235 | 515.00 | 90.17 | +39.77 | +78.91% | 2 | 0 |
| 0.05 | +0.01 | +25.00% | 5 | 446 | 520.00 | 95.17 | -4.28 | -4.30% | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 4 | 90 | 525.00 | 104.47 | 0.00 | - | - | - |
| 0.01 | -0.01 | -50.00% | 343 | 119 | 530.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 523 | 73 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 547 | 208 | 540.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.