Italia markets open in 41 minutes
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%) EUR/USD
1,0791 -0,0012 (-0,11%) Bitcoin EUR
40.380,57 +1.823,21 (+4,73%) CMC Crypto 200
891,09 +30,54 (+3,55%)
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 marzo 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 182.70 | 0.00 | - | 62 | 32 | 140.00 | 0.05 | 0.00 | - | 1 | 0 |
| 177.30 | 0.00 | - | 10 | 7 | 145.00 | 0.03 | 0.00 | - | 10 | 0 |
| 233.30 | 0.00 | - | 3 | 0 | 150.00 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 155.00 | 0.10 | 0.00 | - | 5 | 914 |
| 220.78 | 0.00 | - | 1 | 0 | 160.00 | 0.05 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 165.00 | 0.10 | 0.00 | - | 9 | 637 |
| 150.25 | 0.00 | - | 2 | 1 | 170.00 | 0.10 | 0.00 | - | 8 | 0 |
| 195.35 | 0.00 | - | 1 | 0 | 175.00 | 0.07 | 0.00 | - | 5 | 0 |
| 185.55 | 0.00 | - | - | 0 | 180.00 | 0.12 | 0.00 | - | 2 | 0 |
| 186.99 | 0.00 | - | 43 | 0 | 185.00 | 0.10 | 0.00 | - | 1 | 0 |
| 109.00 | 0.00 | - | - | 1 | 190.00 | 0.11 | 0.00 | - | 10 | 0 |
| 134.30 | 0.00 | - | 2 | 18 | 195.00 | 0.09 | 0.00 | - | 70 | 0 |
| 181.32 | 0.00 | - | 3 | 0 | 200.00 | 0.13 | 0.00 | - | 1 | 0 |
| 162.94 | 0.00 | - | 1 | 0 | 210.00 | 0.19 | 0.00 | - | 7 | 0 |
| 106.47 | 0.00 | - | 2 | 26 | 215.00 | 0.22 | 0.00 | - | 5 | 0 |
| 150.17 | 0.00 | - | 2 | 0 | 220.00 | 0.21 | 0.00 | - | 2 | 0 |
| 139.50 | 0.00 | - | 1 | 0 | 225.00 | 0.25 | 0.00 | - | 2 | 0 |
| 137.35 | 0.00 | - | 1 | 0 | 230.00 | 0.35 | 0.00 | - | 2 | 0 |
| 144.25 | 0.00 | - | 2 | 0 | 235.00 | 0.33 | 0.00 | - | 1 | 0 |
| 142.18 | 0.00 | - | 1 | 0 | 240.00 | 0.38 | 0.00 | - | 1 | 0 |
| 137.16 | 0.00 | - | 1 | 0 | 245.00 | 0.40 | 0.00 | - | 1 | 0 |
| 124.20 | 0.00 | - | 3 | 0 | 250.00 | 0.48 | 0.00 | - | 16 | 0 |
| 116.50 | 0.00 | - | 2 | 0 | 255.00 | 0.53 | 0.00 | - | 1 | 0 |
| 123.72 | 0.00 | - | 1 | 0 | 260.00 | 0.65 | 0.00 | - | 8 | 0 |
| 109.75 | 0.00 | - | 4 | 0 | 265.00 | 0.74 | 0.00 | - | 8 | 0 |
| 117.06 | 0.00 | - | 1 | 0 | 270.00 | 0.85 | 0.00 | - | 13 | 0 |
| 93.10 | 0.00 | - | 2 | 0 | 275.00 | 0.93 | 0.00 | - | 4 | 0 |
| 95.06 | 0.00 | - | 2 | 0 | 280.00 | 1.06 | 0.00 | - | 10 | 0 |
| 88.10 | 0.00 | - | 49 | 0 | 285.00 | 1.23 | 0.00 | - | 3 | 0 |
| 82.62 | 0.00 | - | 5 | 0 | 290.00 | 1.52 | 0.00 | - | 10 | 0 |
| 81.45 | 0.00 | - | 1 | 0 | 295.00 | 2.00 | 0.00 | - | 1 | 0 |
| 78.25 | 0.00 | - | 1 | 0 | 300.00 | 1.90 | 0.00 | - | 74 | 0 |
| 70.55 | 0.00 | - | 3 | 0 | 305.00 | 2.53 | 0.00 | - | 26 | 0 |
| 66.60 | 0.00 | - | 26 | 0 | 310.00 | 2.60 | 0.00 | - | 20 | 0 |
| 57.19 | 0.00 | - | 2 | 0 | 315.00 | 3.05 | 0.00 | - | 24 | 0 |
| 58.95 | 0.00 | - | 50 | 0 | 320.00 | 3.57 | 0.00 | - | 34 | 0 |
| 53.05 | 0.00 | - | 1,311 | 0 | 325.00 | 4.13 | 0.00 | - | 51 | 0 |
| 51.30 | 0.00 | - | 2 | 0 | 330.00 | 4.83 | 0.00 | - | 46 | 0 |
| 47.10 | 0.00 | - | 3 | 0 | 335.00 | 5.75 | 0.00 | - | 62 | 0 |
| 43.50 | 0.00 | - | 61 | 0 | 340.00 | 6.80 | 0.00 | - | 9 | 0 |
| 38.97 | 0.00 | - | 54 | 0 | 345.00 | 7.70 | 0.00 | - | 391 | 0 |
| 35.42 | 0.00 | - | 120 | 0 | 350.00 | 9.00 | 0.00 | - | 156 | 0 |
| 31.80 | 0.00 | - | 17 | 0 | 355.00 | 10.40 | 0.00 | - | 34 | 0 |
| 28.76 | 0.00 | - | 26 | 0 | 360.00 | 11.75 | 0.00 | - | 285 | 0 |
| 25.67 | 0.00 | - | 69 | 0 | 365.00 | 13.65 | 0.00 | - | 74 | 0 |
| 22.52 | 0.00 | - | 284 | 0 | 370.00 | 15.60 | 0.00 | - | 165 | 0 |
| 19.88 | 0.00 | - | 636 | 0 | 375.00 | 17.55 | 0.00 | - | 215 | 0 |
| 17.25 | 0.00 | - | 200 | 0 | 380.00 | 20.30 | 0.00 | - | 190 | 0 |
| 15.00 | 0.00 | - | 613 | 0 | 385.00 | 24.15 | 0.00 | - | 20 | 0 |
| 12.68 | 0.00 | - | 528 | 0 | 390.00 | 25.75 | 0.00 | - | 400 | 0 |
| 10.82 | 0.00 | - | 115 | 0 | 395.00 | 24.75 | 0.00 | - | 32 | 0 |
| 9.27 | 0.00 | - | 227 | 0 | 400.00 | 32.45 | 0.00 | - | 1 | 0 |
| 7.82 | 0.00 | - | 69 | 0 | 405.00 | 42.66 | 0.00 | - | 3 | 0 |
| 6.35 | 0.00 | - | 77 | 0 | 410.00 | 42.50 | 0.00 | - | 1 | 0 |
| 5.33 | 0.00 | - | 9 | 0 | 415.00 | 48.25 | 0.00 | - | 103 | 0 |
| 4.51 | 0.00 | - | 56 | 0 | 420.00 | 49.48 | 0.00 | - | 10 | 0 |
| 3.70 | 0.00 | - | 35 | 0 | 425.00 | 57.37 | 0.00 | - | 55 | 0 |
| 3.15 | 0.00 | - | 27 | 0 | 430.00 | 62.46 | 0.00 | - | 4 | 0 |
| 2.51 | 0.00 | - | 2 | 0 | 435.00 | 57.36 | 0.00 | - | 1 | 0 |
| 2.08 | 0.00 | - | 16 | 0 | 440.00 | 68.16 | 0.00 | - | 1 | 0 |
| 1.77 | 0.00 | - | 14 | 0 | 445.00 | 64.45 | 0.00 | - | 7 | 0 |
| 1.49 | 0.00 | - | 8 | 0 | 450.00 | 82.83 | 0.00 | - | 2 | 0 |
| 1.08 | 0.00 | - | 5 | 0 | 455.00 | 125.17 | 0.00 | - | 2 | 0 |
| 1.05 | 0.00 | - | 50 | 0 | 460.00 | 82.75 | 0.00 | - | 1 | 0 |
| 0.89 | 0.00 | - | 10 | 0 | 465.00 | 87.12 | 0.00 | - | 1 | 0 |
| 0.63 | 0.00 | - | 17 | 0 | 470.00 | 97.71 | 0.00 | - | 2 | 0 |
| 0.56 | 0.00 | - | 2 | 0 | 475.00 | 96.18 | 0.00 | - | 2 | 0 |
| 0.49 | 0.00 | - | 11 | 0 | 480.00 | 101.07 | 0.00 | - | 4 | 0 |
| 0.65 | 0.00 | - | 7 | 0 | 485.00 | 149.72 | 0.00 | - | 2 | 0 |
| 0.42 | 0.00 | - | 2 | 0 | 490.00 | 120.74 | 0.00 | - | 2 | 0 |
| 0.29 | 0.00 | - | 2 | 0 | 495.00 | 180.99 | 0.00 | - | 10 | 0 |
| 0.27 | 0.00 | - | 3 | 0 | 500.00 | 136.13 | 0.00 | - | 3 | 0 |
| 0.28 | 0.00 | - | 23 | 0 | 505.00 | 130.98 | 0.00 | - | 6 | 0 |
| 0.22 | 0.00 | - | 1 | 0 | 510.00 | 178.23 | 0.00 | - | 2 | 0 |
| 0.29 | 0.00 | - | 1 | 0 | 515.00 | 151.33 | 0.00 | - | 3 | 0 |
| 0.20 | 0.00 | - | 1 | 0 | 520.00 | 140.87 | 0.00 | - | 2 | 0 |
| 0.26 | 0.00 | - | 1 | 0 | 525.00 | 152.13 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 2 | 0 | 530.00 | 162.22 | 0.00 | - | 4 | 0 |
| 0.22 | 0.00 | - | 2 | 0 | 535.00 | 164.97 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 449 | 0 | 540.00 | 160.27 | 0.00 | - | 22 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.