Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.951,04 -1.290,70 (-2,14%)
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
21 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 282.80 | 0.00 | - | 1 | 1,130 | 110.00 | 0.01 | 0.00 | - | 1 | 5,319 |
| 216.35 | 0.00 | - | 1 | 193 | 115.00 | 0.01 | 0.00 | - | 4 | 2,812 |
| 287.50 | 0.00 | - | 2 | 157 | 120.00 | 0.02 | 0.00 | - | 1 | 5,475 |
| 282.59 | 0.00 | - | 4 | 343 | 125.00 | 0.02 | 0.00 | - | 1 | 3,445 |
| 295.86 | 0.00 | - | 1 | 494 | 130.00 | 0.01 | 0.00 | - | 796 | 8,955 |
| 272.50 | 0.00 | - | 28 | 104 | 135.00 | 0.01 | 0.00 | - | 5 | 812 |
| 267.50 | 0.00 | - | 14 | 273 | 140.00 | 0.02 | 0.00 | - | 1 | 2,129 |
| 254.51 | 0.00 | - | 1 | 186 | 145.00 | 0.01 | 0.00 | - | 1 | 830 |
| 262.00 | 0.00 | - | 3 | 415 | 150.00 | 0.05 | 0.00 | - | 11 | 2,575 |
| 270.93 | 0.00 | - | 1 | 259 | 155.00 | 0.05 | 0.00 | - | 24 | 1,067 |
| 248.11 | 0.00 | - | 70 | 361 | 160.00 | 0.01 | 0.00 | - | 31 | 4,112 |
| 242.23 | 0.00 | - | 29 | 156 | 165.00 | 0.05 | 0.00 | - | 2 | 3,688 |
| 247.03 | 0.00 | - | 5 | 256 | 170.00 | 0.04 | 0.00 | - | 1 | 1,553 |
| 242.50 | 0.00 | - | 2 | 215 | 175.00 | 0.07 | 0.00 | - | 1 | 806 |
| 228.88 | +9.38 | +4.27% | 1 | 1,771 | 180.00 | 0.05 | 0.00 | - | 2 | 2,647 |
| 239.65 | 0.00 | - | 1 | 904 | 185.00 | 0.02 | 0.00 | - | 1 | 1,282 |
| 235.29 | 0.00 | - | 2 | 594 | 190.00 | 0.04 | 0.00 | - | 30 | 912 |
| 213.97 | 0.00 | - | 1 | 238 | 195.00 | 0.05 | 0.00 | - | 3 | 2,278 |
| 209.02 | +9.37 | +4.69% | 1 | 2,410 | 200.00 | 0.02 | 0.00 | - | 3 | 5,593 |
| 205.10 | -12.60 | -5.79% | 6 | 245 | 205.00 | 0.05 | 0.00 | - | 1 | 2,458 |
| 191.70 | 0.00 | - | 1 | 1,757 | 210.00 | 0.02 | -0.03 | -60.00% | 12 | 5,161 |
| 210.65 | 0.00 | - | 3 | 1,000 | 215.00 | 0.03 | -0.02 | -40.00% | 573 | 2,295 |
| 174.25 | 0.00 | - | 2 | 385 | 220.00 | 0.05 | -0.03 | -37.50% | 1 | 2,481 |
| 193.15 | 0.00 | - | 2 | 273 | 225.00 | 0.05 | -0.04 | -44.44% | 1,630 | 3,459 |
| 170.08 | 0.00 | - | 2 | 720 | 230.00 | 0.05 | -0.06 | -54.55% | 120 | 3,111 |
| 158.83 | 0.00 | - | 30 | 268 | 235.00 | 0.05 | -0.05 | -50.00% | 61 | 1,483 |
| 173.10 | 0.00 | - | 2 | 626 | 240.00 | 0.10 | -0.07 | -41.18% | 10 | 2,834 |
| 153.41 | 0.00 | - | 17 | 733 | 245.00 | 0.08 | -0.07 | -46.67% | 2 | 2,215 |
| 160.20 | +14.52 | +9.97% | 9 | 1,852 | 250.00 | 0.10 | -0.13 | -56.52% | 12 | 5,275 |
| 156.60 | +13.82 | +9.68% | 1 | 1,663 | 255.00 | 0.10 | -0.12 | -54.55% | 3 | 1,442 |
| 150.80 | +10.64 | +7.59% | 2 | 820 | 260.00 | 0.09 | -0.14 | -60.87% | 23 | 3,141 |
| 135.60 | 0.00 | - | 3 | 917 | 265.00 | 0.12 | -0.17 | -58.62% | 1 | 1,935 |
| 131.38 | 0.00 | - | 4 | 2,277 | 270.00 | 0.10 | -0.25 | -71.43% | 25 | 7,999 |
| 136.52 | +18.02 | +15.21% | 1 | 1,290 | 275.00 | 0.13 | -0.25 | -65.79% | 25 | 6,623 |
| 129.49 | +8.49 | +7.02% | 5 | 2,406 | 280.00 | 0.15 | -0.28 | -65.12% | 14 | 5,035 |
| 117.24 | 0.00 | - | 1 | 1,059 | 285.00 | 0.15 | -0.36 | -70.59% | 6 | 1,731 |
| 119.80 | 0.00 | - | 10 | 2,012 | 290.00 | 0.22 | -0.39 | -63.93% | 147 | 3,318 |
| 115.90 | +12.55 | +12.14% | 3 | 1,102 | 295.00 | 0.21 | -0.42 | -66.67% | 9 | 4,236 |
| 111.98 | +10.98 | +10.87% | 35 | 2,879 | 300.00 | 0.26 | -0.51 | -66.23% | 194 | 9,712 |
| 106.65 | +17.58 | +19.74% | 7 | 1,232 | 305.00 | 0.28 | -0.61 | -68.54% | 5 | 3,609 |
| 102.22 | +9.67 | +10.45% | 1 | 2,063 | 310.00 | 0.36 | -0.65 | -64.36% | 103 | 4,512 |
| 83.45 | 0.00 | - | 4 | 705 | 315.00 | 0.41 | -0.75 | -64.66% | 31 | 1,012 |
| 91.75 | +9.10 | +11.01% | 3 | 1,799 | 320.00 | 0.47 | -0.93 | -66.43% | 93 | 3,926 |
| 84.27 | +8.64 | +11.42% | 5 | 1,402 | 325.00 | 0.51 | -1.12 | -68.71% | 252 | 2,347 |
| 82.57 | +9.28 | +12.66% | 4 | 2,360 | 330.00 | 0.62 | -1.26 | -67.02% | 156 | 3,678 |
| 75.11 | +10.41 | +16.09% | 60 | 3,775 | 335.00 | 0.66 | -1.52 | -69.72% | 175 | 4,976 |
| 71.65 | +7.13 | +11.05% | 9 | 3,236 | 340.00 | 0.86 | -1.68 | -66.14% | 389 | 3,663 |
| 67.30 | +14.70 | +27.95% | 2 | 1,818 | 345.00 | 0.96 | -2.04 | -68.00% | 305 | 1,892 |
| 61.97 | +6.62 | +11.96% | 32 | 4,683 | 350.00 | 1.20 | -2.30 | -65.71% | 477 | 9,116 |
| 57.19 | +7.06 | +14.08% | 7 | 4,398 | 355.00 | 1.48 | -2.72 | -64.76% | 440 | 6,131 |
| 51.30 | +5.01 | +10.82% | 25 | 4,914 | 360.00 | 1.80 | -3.13 | -63.49% | 1,220 | 6,662 |
| 49.25 | +8.80 | +21.76% | 9 | 3,834 | 365.00 | 2.20 | -3.60 | -62.07% | 419 | 6,182 |
| 45.00 | +6.44 | +16.70% | 20 | 1,404 | 370.00 | 2.69 | -4.26 | -61.29% | 588 | 3,792 |
| 40.00 | +6.00 | +17.65% | 57 | 4,383 | 375.00 | 3.35 | -4.78 | -58.79% | 710 | 4,816 |
| 33.25 | +2.05 | +6.57% | 55 | 2,942 | 380.00 | 4.20 | -5.35 | -56.02% | 977 | 4,845 |
| 30.15 | +2.80 | +10.24% | 149 | 2,729 | 385.00 | 5.20 | -5.97 | -53.45% | 1,020 | 3,835 |
| 25.80 | +0.95 | +3.82% | 418 | 4,889 | 390.00 | 6.42 | -6.48 | -50.23% | 562 | 3,562 |
| 21.90 | -0.03 | -0.14% | 521 | 1,509 | 395.00 | 8.03 | -6.77 | -45.74% | 1,816 | 4,762 |
| 18.95 | -0.15 | -0.79% | 633 | 13,684 | 400.00 | 9.75 | -7.57 | -43.71% | 732 | 6,158 |
| 16.15 | -0.50 | -3.00% | 3,221 | 7,143 | 405.00 | 11.70 | -8.55 | -42.22% | 456 | 14,437 |
| 13.28 | -1.09 | -7.59% | 1,436 | 17,888 | 410.00 | 13.80 | -9.20 | -40.00% | 697 | 3,987 |
| 11.20 | -1.20 | -9.68% | 860 | 4,914 | 415.00 | 15.80 | -9.93 | -38.59% | 141 | 3,024 |
| 9.00 | -1.70 | -15.89% | 1,430 | 5,986 | 420.00 | 20.15 | -9.20 | -31.35% | 114 | 3,140 |
| 7.25 | -1.70 | -18.99% | 770 | 5,287 | 425.00 | 22.10 | -10.63 | -32.48% | 49 | 2,100 |
| 5.72 | -1.83 | -24.24% | 1,674 | 6,619 | 430.00 | 25.45 | -10.60 | -29.40% | 11 | 5,720 |
| 4.60 | -1.65 | -26.40% | 532 | 11,699 | 435.00 | 29.03 | -11.35 | -28.11% | 1 | 475 |
| 3.51 | -1.75 | -33.27% | 1,215 | 8,255 | 440.00 | 32.98 | -17.22 | -34.30% | 8 | 248 |
| 2.70 | -1.70 | -38.64% | 270 | 2,983 | 445.00 | 48.55 | 0.00 | - | 2 | 72 |
| 2.11 | -1.54 | -42.19% | 1,877 | 10,182 | 450.00 | 42.10 | -10.85 | -20.49% | 6 | 269 |
| 1.61 | -1.36 | -45.79% | 662 | 2,809 | 455.00 | 32.70 | 0.00 | - | 1 | 165 |
| 1.25 | -1.19 | -48.77% | 936 | 10,022 | 460.00 | 62.15 | 0.00 | - | 4 | 199 |
| 0.93 | -1.04 | -52.79% | 134 | 1,735 | 465.00 | 62.68 | 0.00 | - | 4 | 95 |
| 0.71 | -0.98 | -57.99% | 659 | 5,331 | 470.00 | 71.20 | 0.00 | - | 1 | 174 |
| 0.56 | -0.81 | -59.12% | 70 | 2,118 | 475.00 | 66.35 | -9.70 | -12.75% | 10 | 16 |
| 0.42 | -0.66 | -61.11% | 223 | 13,832 | 480.00 | 68.90 | 0.00 | - | 2 | 0 |
| 0.37 | -0.27 | -42.19% | 30 | 1,372 | 485.00 | 62.45 | 0.00 | - | 4 | 0 |
| 0.29 | -0.46 | -61.33% | 264 | 2,049 | 490.00 | 68.86 | 0.00 | - | 2 | 0 |
| 0.28 | -0.28 | -50.00% | 50 | 5,483 | 495.00 | 98.60 | 0.00 | - | 1 | 0 |
| 0.18 | -0.27 | -60.00% | 455 | 6,110 | 500.00 | 85.50 | 0.00 | - | 10 | 1 |
| 0.14 | -0.26 | -65.00% | 7 | 1,316 | 505.00 | 103.08 | 0.00 | - | 2 | 0 |
| 0.12 | -0.20 | -62.50% | 35 | 939 | 510.00 | 87.15 | 0.00 | - | 4 | 0 |
| 0.11 | -0.17 | -60.71% | 149 | 600 | 515.00 | 176.54 | 0.00 | - | - | 0 |
| 0.08 | -0.20 | -71.43% | 175 | 884 | 520.00 | 208.26 | 0.00 | - | - | 0 |
| 0.08 | -0.13 | -61.90% | 32 | 398 | 525.00 | 194.47 | 0.00 | - | 4 | 0 |
| 0.08 | -0.12 | -60.00% | 4 | 612 | 530.00 | 157.03 | 0.00 | - | - | 0 |
| 0.05 | -0.11 | -68.75% | 10 | 410 | 535.00 | 118.53 | 0.00 | - | 2 | 0 |
| 0.04 | -0.06 | -60.00% | 24 | 1,348 | 540.00 | 130.98 | 0.00 | - | 3 | 0 |
| 0.12 | 0.00 | - | 2 | 7 | 545.00 | 136.00 | 0.00 | - | 3 | 0 |
| 0.02 | -0.09 | -81.82% | 2 | 572 | 550.00 | 140.21 | -0.77 | -0.55% | 4 | 0 |
| 0.08 | 0.00 | - | 1 | 4 | 555.00 | 146.00 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 10 | 344 | 560.00 | 135.65 | 0.00 | - | 22 | 0 |
| 0.05 | 0.00 | - | 1 | 406 | 570.00 | 145.34 | 0.00 | - | 56 | 0 |
| 0.02 | -0.01 | -33.33% | 33 | 999 | 580.00 | 171.92 | +0.88 | +0.51% | 1 | 1 |
| 0.03 | +0.01 | +50.00% | 10 | 3,807 | 600.00 | 191.06 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.