Italia markets open in 5 hours 47 minutes
Dow Jones
36.247,87 +130,47 (+0,36%) Nasdaq
14.403,97 +63,97 (+0,45%) Nikkei 225
32.831,88 +524,02 (+1,62%) EUR/USD
1,0770 +0,0006 (+0,05%) Bitcoin EUR
39.513,41 -1.133,99 (-2,79%) CMC Crypto 200
882,39 -14,32 (-1,60%)
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
21 giugno 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 271.25 | 0.00 | - | 5 | 1,131 | 110.00 | 0.03 | 0.00 | - | 1 | 5,056 |
| 216.35 | 0.00 | - | 1 | 193 | 115.00 | 0.06 | 0.00 | - | 1 | 2,812 |
| 232.82 | 0.00 | - | 1 | 159 | 120.00 | 0.09 | 0.00 | - | 2 | 5,485 |
| 256.00 | 0.00 | - | 1 | 343 | 125.00 | 0.06 | 0.00 | - | 3 | 3,446 |
| 251.10 | 0.00 | - | 1 | 495 | 130.00 | 0.10 | 0.00 | - | 5 | 1,310 |
| 191.11 | 0.00 | - | 60 | 118 | 135.00 | 0.10 | 0.00 | - | 2 | 875 |
| 208.00 | 0.00 | - | 1 | 295 | 140.00 | 0.08 | -0.03 | -27.27% | 77 | 2,020 |
| 230.60 | +10.43 | +4.74% | 4 | 187 | 145.00 | 0.10 | -0.03 | -23.08% | 31 | 837 |
| 232.40 | 0.00 | - | 8 | 428 | 150.00 | 0.13 | -0.03 | -18.75% | 44 | 2,600 |
| 210.00 | 0.00 | - | 1 | 268 | 155.00 | 0.14 | 0.00 | - | 4 | 1,152 |
| 220.05 | 0.00 | - | 2 | 357 | 160.00 | 0.18 | 0.00 | - | 1,002 | 2,976 |
| 211.03 | +27.98 | +15.29% | 1 | 177 | 165.00 | 0.19 | -0.03 | -13.64% | 11 | 3,576 |
| 204.25 | 0.00 | - | 143 | 258 | 170.00 | 0.21 | 0.00 | - | 1 | 1,578 |
| 207.68 | 0.00 | - | 2 | 211 | 175.00 | 0.21 | 0.00 | - | 1 | 806 |
| 197.38 | 0.00 | - | 4 | 1,778 | 180.00 | 0.31 | +0.01 | +3.33% | 2 | 2,603 |
| 189.21 | 0.00 | - | 1 | 907 | 185.00 | 0.30 | 0.00 | - | 2 | 856 |
| 183.80 | 0.00 | - | 1 | 596 | 190.00 | 0.40 | 0.00 | - | 1 | 856 |
| 182.96 | 0.00 | - | 5 | 239 | 195.00 | 0.46 | 0.00 | - | 2 | 2,439 |
| 179.50 | 0.00 | - | 1 | 2,429 | 200.00 | 0.54 | 0.00 | - | 1 | 5,507 |
| 171.00 | 0.00 | - | 2 | 248 | 205.00 | 0.47 | 0.00 | - | 3 | 2,498 |
| 157.60 | 0.00 | - | 2 | 1,783 | 210.00 | 0.65 | 0.00 | - | 1 | 5,005 |
| 162.85 | 0.00 | - | 1 | 1,076 | 215.00 | 0.70 | -0.02 | -2.78% | 200 | 2,919 |
| 163.25 | 0.00 | - | 10 | 411 | 220.00 | 0.78 | 0.00 | - | 6 | 2,367 |
| 154.13 | -0.62 | -0.40% | 1 | 296 | 225.00 | 0.94 | 0.00 | - | 5 | 2,436 |
| 147.55 | 0.00 | - | 5 | 842 | 230.00 | 0.97 | -0.04 | -3.96% | 1 | 3,526 |
| 145.37 | 0.00 | - | 1 | 312 | 235.00 | 1.06 | -0.04 | -3.64% | 1 | 1,441 |
| 145.53 | 0.00 | - | 1 | 644 | 240.00 | 1.24 | +0.01 | +0.81% | 46 | 3,179 |
| 143.00 | 0.00 | - | 1 | 757 | 245.00 | 1.24 | -0.23 | -15.65% | 107 | 2,306 |
| 125.43 | 0.00 | - | 19 | 1,971 | 250.00 | 1.55 | -0.10 | -6.06% | 100 | 7,491 |
| 130.00 | 0.00 | - | 1 | 1,717 | 255.00 | 1.74 | 0.00 | - | 456 | 1,566 |
| 122.10 | 0.00 | - | 1 | 924 | 260.00 | 2.01 | 0.00 | - | 13 | 3,123 |
| 112.44 | 0.00 | - | 10 | 898 | 265.00 | 2.12 | -0.14 | -6.19% | 1 | 2,148 |
| 112.20 | +2.20 | +2.00% | 2 | 2,298 | 270.00 | 2.50 | 0.00 | - | 4 | 10,813 |
| 103.26 | 0.00 | - | 1 | 1,316 | 275.00 | 2.70 | -0.15 | -5.26% | 2 | 7,039 |
| 102.40 | +2.30 | +2.30% | 1 | 2,510 | 280.00 | 2.80 | -0.40 | -12.50% | 4 | 4,467 |
| 94.15 | 0.00 | - | 6 | 1,114 | 285.00 | 3.65 | 0.00 | - | 2 | 1,811 |
| 94.98 | +5.13 | +5.71% | 14 | 2,033 | 290.00 | 3.76 | -0.29 | -7.16% | 1 | 3,150 |
| 89.50 | -6.25 | -6.53% | 1 | 1,129 | 295.00 | 4.68 | 0.00 | - | 1 | 2,199 |
| 85.61 | +2.21 | +2.65% | 17 | 2,761 | 300.00 | 4.56 | -0.41 | -8.25% | 1,144 | 5,532 |
| 79.85 | -0.02 | -0.03% | 1 | 1,103 | 305.00 | 5.65 | 0.00 | - | 14 | 1,549 |
| 74.35 | 0.00 | - | 1 | 2,701 | 310.00 | 5.90 | -0.40 | -6.35% | 275 | 4,734 |
| 70.47 | 0.00 | - | 1 | 641 | 315.00 | 6.40 | -0.60 | -8.57% | 1 | 890 |
| 68.69 | +3.54 | +5.43% | 5 | 1,831 | 320.00 | 7.35 | -0.73 | -9.03% | 1 | 3,975 |
| 61.28 | 0.00 | - | 6 | 1,503 | 325.00 | 8.05 | -0.85 | -9.55% | 1 | 2,025 |
| 60.48 | +1.69 | +2.87% | 6 | 2,378 | 330.00 | 9.13 | -0.72 | -7.31% | 16 | 2,737 |
| 57.00 | +2.04 | +3.71% | 4 | 3,785 | 335.00 | 9.95 | -1.10 | -9.95% | 52 | 6,336 |
| 53.25 | +1.62 | +3.14% | 4 | 3,411 | 340.00 | 11.27 | -1.41 | -11.12% | 56 | 2,657 |
| 49.65 | +3.77 | +8.22% | 2 | 2,297 | 345.00 | 12.75 | -0.75 | -5.56% | 18 | 1,776 |
| 46.50 | +2.10 | +4.73% | 28 | 5,547 | 350.00 | 14.26 | -0.60 | -4.04% | 136 | 4,750 |
| 40.80 | 0.00 | - | 40 | 4,640 | 355.00 | 15.50 | -1.30 | -7.74% | 31 | 895 |
| 39.40 | +1.40 | +3.68% | 8 | 5,533 | 360.00 | 16.88 | -1.42 | -7.76% | 1 | 1,086 |
| 36.39 | +1.51 | +4.33% | 17 | 4,187 | 365.00 | 18.71 | -1.64 | -8.06% | 38 | 1,477 |
| 33.75 | +1.53 | +4.75% | 28 | 1,405 | 370.00 | 20.76 | -1.78 | -7.90% | 13 | 455 |
| 30.58 | +1.35 | +4.62% | 34 | 3,215 | 375.00 | 22.90 | -1.49 | -6.11% | 624 | 1,177 |
| 27.86 | +1.41 | +5.33% | 17 | 3,167 | 380.00 | 25.00 | -2.05 | -7.58% | 1 | 1,248 |
| 25.60 | +1.15 | +4.70% | 95 | 2,510 | 385.00 | 29.36 | 0.00 | - | 3 | 2,542 |
| 23.20 | +1.30 | +5.94% | 307 | 2,727 | 390.00 | 33.45 | 0.00 | - | 2 | 1,694 |
| 19.74 | 0.00 | - | 32 | 981 | 395.00 | 37.08 | 0.00 | - | 4 | 3,224 |
| 18.63 | +0.83 | +4.66% | 91 | 10,851 | 400.00 | 37.81 | 0.00 | - | 2 | 102 |
| 16.75 | +0.80 | +5.02% | 7 | 1,113 | 405.00 | 39.92 | -0.13 | -0.32% | 48 | 162 |
| 14.98 | +0.84 | +5.94% | 26 | 3,836 | 410.00 | 38.37 | 0.00 | - | 2 | 115 |
| 12.85 | 0.00 | - | 42 | 1,502 | 415.00 | 54.65 | 0.00 | - | 26 | 294 |
| 11.82 | +0.47 | +4.14% | 356 | 2,580 | 420.00 | 45.17 | 0.00 | - | 2 | 242 |
| 10.36 | +0.35 | +3.50% | 28 | 1,831 | 425.00 | 62.83 | 0.00 | - | 4 | 5 |
| 9.22 | +0.33 | +3.71% | 2 | 3,519 | 430.00 | 63.10 | 0.00 | - | 10 | 6 |
| 8.05 | +0.12 | +1.51% | 10 | 2,635 | 435.00 | 72.27 | 0.00 | - | 2 | 18 |
| 7.15 | +0.15 | +2.14% | 2 | 3,100 | 440.00 | 62.53 | 0.00 | - | 1 | 1 |
| 6.38 | +0.23 | +3.74% | 4 | 527 | 445.00 | 84.09 | 0.00 | - | 2 | 0 |
| 5.46 | +0.11 | +2.06% | 10 | 2,430 | 450.00 | 73.10 | 0.00 | - | 12 | 1 |
| 4.80 | +0.10 | +2.13% | 1 | 613 | 455.00 | 142.06 | 0.00 | - | 1 | 0 |
| 4.25 | +0.51 | +13.64% | 10 | 7,396 | 460.00 | 90.85 | 0.00 | - | 2 | 0 |
| 3.70 | 0.00 | - | 1 | 1,401 | 465.00 | 86.00 | 0.00 | - | 1 | 0 |
| 3.00 | 0.00 | - | 1 | 1,005 | 470.00 | 102.08 | 0.00 | - | 1 | 0 |
| 2.67 | -0.10 | -3.61% | 8 | 458 | 475.00 | 138.35 | 0.00 | - | 54 | 0 |
| 2.51 | +0.12 | +5.02% | 19 | 2,007 | 480.00 | 140.10 | 0.00 | - | 82 | 0 |
| 2.17 | +0.09 | +4.33% | 82 | 677 | 485.00 | 149.42 | 0.00 | - | 58 | 0 |
| 1.80 | -0.07 | -3.74% | 13 | 990 | 490.00 | 155.19 | 0.00 | - | 2 | 0 |
| 1.66 | 0.00 | - | 1 | 1,260 | 495.00 | 183.08 | 0.00 | - | 1 | 0 |
| 1.45 | -0.01 | -0.68% | 4 | 5,537 | 500.00 | 117.30 | 0.00 | - | 1 | 1 |
| 1.25 | -0.01 | -0.79% | 100 | 988 | 505.00 | 173.15 | 0.00 | - | 2 | 0 |
| 1.23 | 0.00 | - | 10 | 918 | 510.00 | 176.20 | 0.00 | - | - | 0 |
| 0.98 | 0.00 | - | 39 | 492 | 515.00 | 176.54 | 0.00 | - | - | 0 |
| 0.86 | -0.01 | -1.15% | 318 | 456 | 520.00 | 208.26 | 0.00 | - | - | 0 |
| 0.80 | +0.07 | +9.59% | 254 | 740 | 525.00 | 194.47 | 0.00 | - | 4 | 0 |
| 0.70 | -0.07 | -9.09% | 254 | 430 | 530.00 | - | - | - | - | - |
| 0.63 | -0.06 | -8.70% | 8 | 486 | 535.00 | 204.97 | 0.00 | - | 2 | 0 |
| 0.55 | -0.02 | -3.51% | 1 | 1,360 | 540.00 | 207.76 | 0.00 | - | 80 | 0 |
| 0.50 | 0.00 | - | 48 | 25 | 550.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 40 | 560.00 | 196.70 | 0.00 | - | - | 0 |
| 0.35 | -0.04 | -10.26% | 1 | 2 | 570.00 | 206.77 | 0.00 | - | - | 0 |
© 2023 Yahoo. Tutti i diritti riservati.