Italia markets close in 1 hour 42 minutes
FTSE MIB
30.098,18 -228,11 (-0,75%) Dow Jones
36.057,52 +3,09 (+0,01%) Nasdaq
14.243,56 +96,84 (+0,68%) Nikkei 225
32.858,31 -587,59 (-1,76%) Petrolio
70,18 +0,80 (+1,15%) Bitcoin EUR
40.253,13 -752,93 (-1,84%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:48AM EST. Mercato aperto.
Opzioni d'acquisto
17 maggio 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 205.66 | 0.00 | - | - | 0 | 160.00 | 0.12 | 0.00 | - | 6 | 22 |
| - | - | - | - | - | 165.00 | 0.13 | 0.00 | - | 5 | 102 |
| - | - | - | - | - | 170.00 | 0.14 | 0.00 | - | 5 | 14 |
| 149.00 | 0.00 | - | - | 1 | 175.00 | 0.59 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 180.00 | 0.20 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 185.00 | 0.21 | 0.00 | - | 1 | 56 |
| 183.30 | 0.00 | - | - | 6 | 190.00 | 0.31 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 195.00 | 0.33 | 0.00 | - | 1 | 18 |
| 182.34 | 0.00 | - | 2 | 3 | 200.00 | 0.36 | 0.00 | - | 4 | 55 |
| - | - | - | - | - | 205.00 | 0.53 | 0.00 | - | 4 | 37 |
| - | - | - | - | - | 210.00 | 0.46 | 0.00 | - | 2 | 228 |
| - | - | - | - | - | 215.00 | 0.45 | 0.00 | - | 1 | 158 |
| - | - | - | - | - | 220.00 | 0.62 | 0.00 | - | 10 | 122 |
| 152.60 | 0.00 | - | 1 | 10 | 225.00 | 0.63 | 0.00 | - | 6 | 47 |
| 146.68 | 0.00 | - | - | 29 | 230.00 | 0.64 | 0.00 | - | 1 | 38 |
| 138.02 | 0.00 | - | 44 | 51 | 235.00 | 0.89 | 0.00 | - | 6 | 89 |
| 135.12 | 0.00 | - | 4 | 34 | 240.00 | 1.01 | 0.00 | - | 40 | 225 |
| 130.36 | 0.00 | - | - | 13 | 245.00 | 1.12 | 0.00 | - | 7 | 281 |
| 134.16 | 0.00 | - | 6 | 12 | 250.00 | 1.23 | 0.00 | - | 18 | 384 |
| 120.98 | 0.00 | - | 17 | 22 | 255.00 | 1.39 | 0.00 | - | 64 | 190 |
| 114.04 | 0.00 | - | 2 | 34 | 260.00 | 1.67 | 0.00 | - | 11 | 244 |
| 117.75 | 0.00 | - | 3 | 5 | 265.00 | 1.78 | 0.00 | - | 45 | 259 |
| 101.60 | 0.00 | - | 5 | 105 | 270.00 | 1.98 | 0.00 | - | 1 | 53 |
| 107.53 | 0.00 | - | 1 | 9 | 275.00 | 2.31 | 0.00 | - | 1 | 209 |
| 98.39 | 0.00 | - | 1 | 17 | 280.00 | 2.68 | 0.00 | - | 4 | 168 |
| 98.89 | 0.00 | - | 1 | 26 | 285.00 | 2.86 | 0.00 | - | 2 | 125 |
| 92.95 | 0.00 | - | 2 | 14 | 290.00 | 3.25 | 0.00 | - | 1 | 196 |
| 89.70 | 0.00 | - | 1 | 36 | 295.00 | 4.30 | 0.00 | - | 5 | 226 |
| 87.66 | 0.00 | - | 4 | 44 | 300.00 | 4.30 | 0.00 | - | 3 | 168 |
| 82.90 | 0.00 | - | 1 | 42 | 305.00 | 4.64 | 0.00 | - | 14 | 224 |
| 71.57 | 0.00 | - | 1 | 108 | 310.00 | 5.31 | 0.00 | - | 2 | 586 |
| 69.30 | 0.00 | - | 2 | 448 | 315.00 | 5.95 | 0.00 | - | 4 | 148 |
| 63.75 | 0.00 | - | 30 | 295 | 320.00 | 6.60 | 0.00 | - | 1 | 219 |
| 59.95 | 0.00 | - | 1 | 53 | 325.00 | 7.95 | 0.00 | - | 2 | 179 |
| 57.18 | 0.00 | - | 12 | 132 | 330.00 | 8.95 | 0.00 | - | 2 | 291 |
| 53.43 | 0.00 | - | 1 | 90 | 335.00 | 10.05 | 0.00 | - | 6 | 381 |
| 50.17 | 0.00 | - | 2 | 172 | 340.00 | 11.00 | 0.00 | - | 42 | 647 |
| 44.38 | 0.00 | - | 2 | 219 | 345.00 | 12.70 | +0.15 | +1.20% | 2 | 705 |
| 40.85 | 0.00 | - | 11 | 396 | 350.00 | 13.80 | 0.00 | - | 6 | 514 |
| 39.80 | 0.00 | - | 1 | 560 | 355.00 | 15.40 | 0.00 | - | 3 | 310 |
| 35.20 | 0.00 | - | 1 | 339 | 360.00 | 17.42 | 0.00 | - | 10 | 141 |
| 31.35 | 0.00 | - | 6 | 458 | 365.00 | 19.25 | 0.00 | - | 27 | 529 |
| 28.36 | 0.00 | - | 27 | 414 | 370.00 | 20.00 | 0.00 | - | 1 | 355 |
| 25.72 | 0.00 | - | 25 | 671 | 375.00 | 22.69 | 0.00 | - | 4 | 703 |
| 23.50 | 0.00 | - | 55 | 1,209 | 380.00 | 25.00 | 0.00 | - | 10 | 444 |
| 20.90 | 0.00 | - | 39 | 460 | 385.00 | 28.35 | 0.00 | - | 10 | 185 |
| 18.05 | -0.85 | -4.50% | 2 | 557 | 390.00 | 30.47 | 0.00 | - | 1 | 380 |
| 16.67 | 0.00 | - | 8 | 414 | 395.00 | 33.65 | 0.00 | - | 6 | 251 |
| 14.80 | 0.00 | - | 86 | 2,433 | 400.00 | 36.47 | 0.00 | - | 11 | 330 |
| 13.35 | 0.00 | - | 4 | 106 | 405.00 | 38.30 | 0.00 | - | 1 | 14 |
| 11.85 | 0.00 | - | 11 | 281 | 410.00 | 39.49 | 0.00 | - | 2 | 35 |
| 10.45 | 0.00 | - | 5 | 188 | 415.00 | 43.65 | 0.00 | - | 10 | 13 |
| 9.35 | 0.00 | - | 21 | 576 | 420.00 | 57.00 | 0.00 | - | 25 | 26 |
| 8.20 | 0.00 | - | 8 | 383 | 425.00 | 56.90 | 0.00 | - | - | 10 |
| 6.86 | 0.00 | - | 1 | 457 | 430.00 | 61.30 | 0.00 | - | 11 | 11 |
| 6.30 | 0.00 | - | 4 | 305 | 435.00 | 65.20 | 0.00 | - | - | 17 |
| 5.00 | -0.11 | -2.15% | 3 | 319 | 440.00 | 78.35 | 0.00 | - | - | 0 |
| 4.60 | 0.00 | - | 34 | 161 | 445.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 1 | 115 | 450.00 | 72.38 | 0.00 | - | - | 0 |
| 3.50 | 0.00 | - | 9 | 84 | 455.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 1 | 125 | 460.00 | - | - | - | - | - |
| 2.11 | 0.00 | - | 1 | 169 | 465.00 | - | - | - | - | - |
| 2.12 | 0.00 | - | 1 | 47 | 470.00 | - | - | - | - | - |
| 1.44 | 0.00 | - | 7 | 389 | 480.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 2 | 144 | 490.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 12 | 303 | 500.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 10 | 296 | 520.00 | 158.10 | 0.00 | - | - | 0 |
| 0.44 | 0.00 | - | 1 | 65 | 540.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | - | 1 | 560.00 | 180.95 | 0.00 | - | - | 0 |
© 2023 Yahoo. Tutti i diritti riservati.