Italia markets close in 7 hours 38 minutes
FTSE MIB
30.212,29 +129,41 (+0,43%) Dow Jones
36.124,56 -79,88 (-0,22%) Nasdaq
14.229,91 +44,42 (+0,31%) Nikkei 225
33.445,90 +670,08 (+2,04%) Petrolio
72,36 +0,04 (+0,06%) Bitcoin EUR
40.609,02 +2.103,45 (+5,46%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquisto
15 dicembre 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 169.45 | 0.00 | - | 6 | 0 | 160.00 | 0.01 | 0.00 | - | 10 | 0 |
| 179.40 | 0.00 | - | 10 | 7 | 165.00 | 0.01 | 0.00 | - | 3 | 0 |
| 202.20 | 0.00 | - | 2 | 0 | 170.00 | 0.01 | 0.00 | - | 1 | 0 |
| 161.50 | 0.00 | - | 10 | 5 | 175.00 | 0.01 | 0.00 | - | 4 | 64 |
| 196.93 | 0.00 | - | 3 | 0 | 180.00 | 0.01 | 0.00 | - | 6 | 0 |
| 184.65 | 0.00 | - | 2 | 0 | 185.00 | 0.01 | 0.00 | - | 10 | 0 |
| 186.64 | 0.00 | - | 3 | 0 | 190.00 | 0.01 | 0.00 | - | 3 | 0 |
| 166.85 | 0.00 | - | 1 | 0 | 195.00 | 0.01 | 0.00 | - | 12 | 0 |
| 172.00 | 0.00 | - | 5 | 0 | 200.00 | 0.01 | 0.00 | - | 74 | 0 |
| 157.45 | 0.00 | - | 10 | 0 | 205.00 | 0.01 | 0.00 | - | 1 | 0 |
| 166.55 | 0.00 | - | 1 | 0 | 210.00 | 0.01 | 0.00 | - | 225 | 0 |
| 163.62 | 0.00 | - | 1 | 0 | 215.00 | 0.01 | 0.00 | - | 175 | 0 |
| 151.16 | 0.00 | - | 29 | 0 | 220.00 | 0.01 | 0.00 | - | 1 | 0 |
| 144.33 | 0.00 | - | 50 | 0 | 225.00 | 0.01 | 0.00 | - | 172 | 0 |
| 150.95 | 0.00 | - | 1 | 0 | 230.00 | 0.01 | 0.00 | - | 120 | 0 |
| 138.00 | 0.00 | - | 10 | 0 | 235.00 | 0.01 | 0.00 | - | 17 | 0 |
| 134.60 | 0.00 | - | 1 | 0 | 240.00 | 0.01 | 0.00 | - | 1 | 0 |
| 120.15 | 0.00 | - | 1 | 0 | 245.00 | 0.01 | 0.00 | - | 20 | 0 |
| 119.65 | 0.00 | - | 5 | 0 | 250.00 | 0.01 | 0.00 | - | 59 | 0 |
| 116.05 | 0.00 | - | 4 | 0 | 255.00 | 0.02 | 0.00 | - | 51 | 0 |
| 111.09 | 0.00 | - | 14 | 0 | 260.00 | 0.01 | 0.00 | - | 9 | 0 |
| 104.67 | 0.00 | - | 2 | 0 | 265.00 | 0.02 | 0.00 | - | 35 | 0 |
| 103.30 | 0.00 | - | 1 | 0 | 270.00 | 0.01 | 0.00 | - | 3 | 0 |
| 95.74 | 0.00 | - | 12 | 0 | 275.00 | 0.02 | 0.00 | - | 1 | 0 |
| 91.47 | 0.00 | - | 10 | 0 | 280.00 | 0.02 | 0.00 | - | 15 | 0 |
| 86.50 | 0.00 | - | 3 | 0 | 285.00 | 0.03 | 0.00 | - | 1 | 0 |
| 81.93 | 0.00 | - | 1 | 0 | 290.00 | 0.03 | 0.00 | - | 5 | 0 |
| 76.49 | 0.00 | - | 4 | 0 | 295.00 | 0.03 | 0.00 | - | 24 | 0 |
| 73.17 | 0.00 | - | 2 | 0 | 300.00 | 0.05 | 0.00 | - | 110 | 0 |
| 64.10 | 0.00 | - | 40 | 0 | 305.00 | 0.05 | 0.00 | - | 11 | 0 |
| 63.80 | 0.00 | - | 3 | 0 | 310.00 | 0.07 | 0.00 | - | 573 | 0 |
| 57.40 | 0.00 | - | 1,010 | 0 | 315.00 | 0.09 | 0.00 | - | 748 | 0 |
| 52.24 | 0.00 | - | 12 | 0 | 320.00 | 0.11 | 0.00 | - | 442 | 0 |
| 47.80 | 0.00 | - | 23 | 0 | 325.00 | 0.14 | 0.00 | - | 137 | 0 |
| 42.47 | 0.00 | - | 17 | 0 | 330.00 | 0.17 | 0.00 | - | 155 | 0 |
| 38.04 | 0.00 | - | 73 | 0 | 335.00 | 0.23 | 0.00 | - | 414 | 0 |
| 31.70 | 0.00 | - | 8 | 0 | 337.50 | 0.25 | 0.00 | - | 5 | 0 |
| 32.53 | 0.00 | - | 68 | 0 | 340.00 | 0.29 | 0.00 | - | 697 | 0 |
| 27.15 | 0.00 | - | 63 | 0 | 342.50 | 0.31 | 0.00 | - | 49 | 0 |
| 28.42 | 0.00 | - | 285 | 0 | 345.00 | 0.38 | 0.00 | - | 861 | 0 |
| 24.57 | 0.00 | - | 4 | 0 | 347.50 | 0.46 | 0.00 | - | 118 | 0 |
| 23.75 | 0.00 | - | 233 | 0 | 350.00 | 0.54 | 0.00 | - | 1,819 | 0 |
| 16.10 | 0.00 | - | 3 | 0 | 352.50 | 0.68 | 0.00 | - | 896 | 0 |
| 18.09 | 0.00 | - | 137 | 0 | 355.00 | 0.83 | 0.00 | - | 2,950 | 0 |
| 16.45 | 0.00 | - | 16 | 0 | 357.50 | 1.09 | 0.00 | - | 744 | 0 |
| 14.32 | 0.00 | - | 345 | 0 | 360.00 | 1.35 | 0.00 | - | 2,891 | 0 |
| 12.27 | 0.00 | - | 62 | 0 | 362.50 | 1.87 | 0.00 | - | 696 | 0 |
| 10.50 | 0.00 | - | 5,494 | 0 | 365.00 | 2.31 | 0.00 | - | 7,594 | 0 |
| 8.75 | 0.00 | - | 1,136 | 0 | 367.50 | 3.25 | 0.00 | - | 964 | 0 |
| 7.15 | 0.00 | - | 8,560 | 0 | 370.00 | 3.99 | 0.00 | - | 3,723 | 0 |
| 5.70 | 0.00 | - | 4,612 | 0 | 372.50 | 5.05 | 0.00 | - | 1,185 | 0 |
| 4.45 | 0.00 | - | 7,562 | 0 | 375.00 | 6.40 | 0.00 | - | 1,064 | 0 |
| 3.40 | 0.00 | - | 3,439 | 0 | 377.50 | 7.75 | 0.00 | - | 588 | 0 |
| 2.58 | 0.00 | - | 10,579 | 0 | 380.00 | 9.90 | 0.00 | - | 154 | 0 |
| 1.94 | 0.00 | - | 2,206 | 0 | 382.50 | 11.40 | 0.00 | - | 27 | 0 |
| 1.46 | 0.00 | - | 2,413 | 0 | 385.00 | 13.60 | 0.00 | - | 26 | 0 |
| 1.07 | 0.00 | - | 1,247 | 0 | 387.50 | 17.75 | 0.00 | - | 1 | 0 |
| 0.76 | 0.00 | - | 3,260 | 0 | 390.00 | 19.83 | 0.00 | - | 2 | 0 |
| 0.56 | 0.00 | - | 122 | 0 | 392.50 | 24.42 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 749 | 0 | 395.00 | 24.00 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 2,667 | 0 | 400.00 | 27.70 | 0.00 | - | 153 | 0 |
| 0.15 | 0.00 | - | 101 | 0 | 405.00 | 37.02 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 132 | 0 | 410.00 | 38.85 | 0.00 | - | 202 | 0 |
| 0.06 | 0.00 | - | 17 | 0 | 415.00 | 40.00 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 79 | 0 | 420.00 | 47.53 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 11 | 0 | 425.00 | 54.65 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 31 | 0 | 430.00 | 59.67 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 435.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 440.00 | 126.22 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 155 | 0 | 445.00 | 126.47 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 63 | 0 | 450.00 | 78.85 | 0.00 | - | 202 | 0 |
| 0.03 | 0.00 | - | 2 | 0 | 455.00 | 77.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 460.00 | 141.33 | 0.00 | - | 60 | 0 |
| 0.01 | 0.00 | - | 22 | 0 | 465.00 | 89.40 | 0.00 | - | 107 | 0 |
| 0.01 | 0.00 | - | 110 | 0 | 470.00 | 94.80 | 0.00 | - | 185 | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 475.00 | 99.69 | 0.00 | - | 33 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 480.00 | 107.05 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 485.00 | 165.33 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 4 | 0 | 490.00 | 158.47 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 495.00 | 162.26 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 137 | 0 | 500.00 | 129.92 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 35 | 0 | 505.00 | 134.94 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 115 | 0 | 510.00 | 174.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 105 | 0 | 515.00 | 186.70 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 234 | 0 | 520.00 | 204.38 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 68 | 0 | 525.00 | 196.96 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 156 | 0 | 530.00 | 207.97 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 110 | 129 | 535.00 | 222.10 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 15 | 0 | 540.00 | 221.23 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.