Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
415,50+1,86 (+0,45%)
Alla chiusura: 04:00PM EST
414,42 -1,08 (-0,26%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 luglio 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
217.450.00-29190.000.070.00-2123
-----195.000.090.00-321
214.250.00-12200.000.100.00-178
-----210.000.110.00-164
-----220.000.140.00-2066
-----230.000.230.00-2298
-----240.000.300.00-2103
163.890.00-59250.000.380.00-141,138
157.500.00-221260.000.480.00-19536
141.260.00-5134270.000.610.00-2244
133.250.00-25275.000.700.00-2184
128.450.00-240280.000.790.00-2129
126.540.00-17285.000.840.00-1786
126.500.00-158290.000.95-0.03-3.06%3225
126.66-2.73-2.11%256295.001.120.00-152,012
114.250.00-396300.001.18-0.04-3.28%7909
111.500.00-1147305.001.370.00-1125
103.450.00-2344310.001.550.00-5308
98.650.00-238315.001.64-0.10-5.75%1166
95.700.00-5117320.001.93-0.15-7.21%15167
93.290.00-256325.002.04-0.01-0.49%6495
91.850.00-176330.002.33-0.34-12.73%2290
89.80+7.96+9.73%180335.002.62-0.35-11.78%5438
80.180.00-291340.002.94-0.14-4.55%1426
80.600.00-1129345.003.35-0.15-4.29%6941
75.35+1.40+1.89%13254350.003.81-0.59-13.41%20588
70.20+12.45+21.56%8126355.004.30-0.22-4.87%3482
60.700.00-3150360.005.20-0.35-6.31%2519
56.090.00-8128365.005.75-0.66-10.30%16653
55.90+3.90+7.50%9274370.006.30-0.40-5.97%30708
54.85+1.85+3.49%4307375.007.20-0.20-2.70%10898
48.75+5.03+11.51%2415380.008.67+0.27+3.21%871,204
46.98+6.69+16.60%200615385.009.30-0.60-6.06%117868
43.32+1.09+2.58%23493390.0010.65-2.35-18.08%581,055
39.05+3.70+10.47%91,017395.0011.85-0.75-5.95%35833
36.50+1.50+4.29%1,5904,315400.0013.50-0.54-3.85%1451,222
32.24+1.28+4.13%27612405.0015.32-2.63-14.65%1191,075
30.30+2.80+10.18%1307,543410.0017.48-2.17-11.04%39344
27.03+2.58+10.55%233641415.0019.65-1.25-5.98%61379
24.50+3.00+13.95%912,039420.0021.95-2.40-9.86%108314
22.06+2.43+12.38%61,285425.0024.25-3.20-11.66%40375
19.47+0.52+2.74%971,158430.0027.40-10.34-27.40%2671
17.50+2.32+15.28%16626435.0034.700.00-251
15.66+1.36+9.51%13826440.0033.44-4.61-12.12%1081
14.00+1.35+10.67%70615445.0043.500.00-10159
12.20+0.55+4.72%411,409450.0048.360.00-178
10.90+1.25+12.95%51618455.0052.530.00-175
9.40+0.40+4.44%50525,961460.0049.05-3.60-6.84%2136
8.10+0.35+4.52%59545465.0058.200.00-4332
7.15+0.60+9.16%502,041470.0057.45-5.25-8.37%142
5.45+1.05+23.86%62,428480.0068.800.00-20
4.00+0.71+21.58%41,576490.0093.430.00-235
3.00+0.57+23.46%111,173500.00126.840.00-440
1.68+0.36+27.27%112,706520.00121.380.00-110
0.90+0.05+5.88%4288540.00-----
0.72+0.07+10.77%17420550.00-----
0.500.00-180560.00-----
0.310.00-1258570.00167.000.00--0
0.300.00-1091580.00-----
0.20+0.03+17.65%2203600.00-----